fantasista(1783)の株価時系列情報
fantasista(1783)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 73 | 78 | 73 | 78 | 129,500 |
2015/12/29 | 73 | 74 | 72 | 73 | 65,200 |
2015/12/28 | 72 | 74 | 70 | 73 | 102,100 |
2015/12/25 | 68 | 70 | 62 | 67 | 268,100 |
2015/12/24 | 73 | 74 | 68 | 69 | 204,400 |
2015/12/22 | 74 | 75 | 73 | 73 | 52,400 |
2015/12/21 | 74 | 75 | 74 | 74 | 40,200 |
2015/12/18 | 75 | 77 | 74 | 75 | 102,500 |
2015/12/17 | 75 | 78 | 75 | 75 | 211,800 |
2015/12/16 | 76 | 76 | 74 | 75 | 73,500 |
2015/12/15 | 75 | 76 | 75 | 76 | 87,900 |
2015/12/14 | 74 | 75 | 73 | 75 | 73,900 |
2015/12/11 | 75 | 76 | 75 | 75 | 59,300 |
2015/12/10 | 74 | 76 | 74 | 75 | 43,300 |
2015/12/09 | 75 | 75 | 74 | 75 | 51,900 |
2015/12/08 | 77 | 77 | 75 | 76 | 140,300 |
2015/12/07 | 76 | 77 | 76 | 76 | 68,800 |
2015/12/04 | 76 | 77 | 75 | 77 | 55,100 |
2015/12/03 | 78 | 78 | 77 | 77 | 20,900 |
2015/12/02 | 76 | 78 | 74 | 78 | 174,700 |
2015/12/01 | 75 | 76 | 75 | 76 | 33,300 |
2015/11/30 | 78 | 78 | 75 | 76 | 51,100 |
2015/11/27 | 78 | 78 | 77 | 78 | 103,700 |
2015/11/26 | 78 | 79 | 77 | 78 | 65,200 |
2015/11/25 | 76 | 78 | 76 | 78 | 50,900 |
2015/11/24 | 76 | 77 | 75 | 76 | 32,800 |
2015/11/20 | 77 | 77 | 75 | 75 | 73,600 |
2015/11/19 | 77 | 78 | 76 | 78 | 52,300 |
2015/11/18 | 79 | 79 | 76 | 77 | 95,800 |
2015/11/17 | 79 | 80 | 78 | 78 | 67,500 |
2015/11/16 | 76 | 80 | 75 | 79 | 166,700 |
2015/11/13 | 84 | 84 | 79 | 79 | 323,000 |
2015/11/12 | 88 | 90 | 84 | 86 | 285,500 |
2015/11/11 | 84 | 90 | 83 | 88 | 641,400 |
2015/11/10 | 82 | 85 | 80 | 84 | 409,300 |
2015/11/09 | 79 | 84 | 79 | 82 | 459,300 |
2015/11/06 | 77 | 81 | 77 | 78 | 479,400 |
2015/11/05 | 74 | 76 | 73 | 76 | 187,000 |
2015/11/04 | 76 | 76 | 74 | 75 | 76,300 |
2015/11/02 | 75 | 77 | 74 | 75 | 198,800 |
2015/10/30 | 75 | 75 | 72 | 74 | 169,700 |
2015/10/29 | 73 | 76 | 73 | 74 | 192,800 |
2015/10/28 | 74 | 74 | 72 | 72 | 202,200 |
2015/10/27 | 76 | 76 | 73 | 75 | 60,000 |
2015/10/26 | 71 | 78 | 71 | 76 | 409,200 |
2015/10/23 | 72 | 72 | 71 | 71 | 52,800 |
2015/10/22 | 74 | 74 | 70 | 72 | 80,600 |
2015/10/21 | 73 | 74 | 71 | 74 | 146,500 |
2015/10/20 | 73 | 74 | 72 | 74 | 102,300 |
2015/10/19 | 73 | 74 | 71 | 73 | 145,000 |
2015/10/16 | 71 | 75 | 71 | 72 | 304,900 |
2015/10/15 | 68 | 72 | 68 | 72 | 235,500 |
2015/10/14 | 69 | 70 | 68 | 69 | 81,000 |
2015/10/13 | 71 | 75 | 69 | 70 | 619,300 |
2015/10/09 | 65 | 70 | 65 | 69 | 338,500 |
2015/10/08 | 66 | 67 | 65 | 65 | 70,300 |
2015/10/07 | 64 | 68 | 63 | 66 | 241,100 |
2015/10/06 | 64 | 66 | 63 | 65 | 115,000 |
2015/10/05 | 68 | 68 | 63 | 63 | 162,400 |
2015/10/02 | 63 | 73 | 62 | 65 | 601,500 |
2015/10/01 | 62 | 63 | 61 | 62 | 28,000 |
2015/09/30 | 62 | 63 | 62 | 62 | 11,200 |
2015/09/29 | 62 | 63 | 61 | 62 | 70,800 |
2015/09/28 | 63 | 64 | 62 | 63 | 40,300 |
2015/09/25 | 62 | 64 | 61 | 63 | 82,700 |
2015/09/24 | 63 | 63 | 62 | 62 | 39,200 |
2015/09/18 | 63 | 64 | 63 | 63 | 33,200 |
2015/09/17 | 63 | 64 | 62 | 64 | 37,600 |
2015/09/16 | 63 | 64 | 62 | 63 | 31,200 |
2015/09/15 | 63 | 64 | 62 | 63 | 47,400 |
2015/09/14 | 63 | 66 | 62 | 63 | 101,300 |
2015/09/11 | 62 | 64 | 62 | 63 | 32,200 |
2015/09/10 | 63 | 64 | 62 | 63 | 14,000 |
2015/09/09 | 64 | 65 | 63 | 64 | 43,200 |
2015/09/08 | 62 | 63 | 61 | 62 | 39,900 |
2015/09/07 | 62 | 64 | 61 | 63 | 72,300 |
2015/09/04 | 65 | 65 | 62 | 63 | 60,800 |
2015/09/03 | 65 | 66 | 64 | 64 | 33,900 |
2015/09/02 | 64 | 65 | 63 | 64 | 40,200 |
2015/09/01 | 67 | 67 | 65 | 65 | 160,400 |
2015/08/31 | 67 | 68 | 66 | 66 | 84,900 |
2015/08/28 | 66 | 68 | 66 | 68 | 99,600 |
2015/08/27 | 65 | 66 | 63 | 65 | 247,400 |
2015/08/26 | 57 | 70 | 56 | 61 | 302,900 |
2015/08/25 | 51 | 57 | 50 | 53 | 614,500 |
2015/08/24 | 66 | 66 | 57 | 57 | 414,300 |
2015/08/21 | 71 | 71 | 68 | 69 | 565,300 |
2015/08/20 | 72 | 73 | 71 | 73 | 79,500 |
2015/08/19 | 73 | 74 | 72 | 73 | 82,100 |
2015/08/18 | 74 | 75 | 73 | 74 | 76,600 |
2015/08/17 | 74 | 74 | 73 | 74 | 71,300 |
2015/08/14 | 74 | 75 | 73 | 74 | 62,500 |
2015/08/13 | 74 | 75 | 73 | 75 | 60,600 |
2015/08/12 | 75 | 76 | 75 | 75 | 68,700 |
2015/08/11 | 76 | 76 | 75 | 76 | 34,100 |
2015/08/10 | 76 | 77 | 75 | 75 | 89,500 |
2015/08/07 | 76 | 77 | 76 | 76 | 117,300 |
2015/08/06 | 77 | 78 | 76 | 78 | 76,800 |
2015/08/05 | 77 | 78 | 76 | 76 | 158,500 |
2015/08/04 | 76 | 77 | 76 | 76 | 38,400 |
2015/08/03 | 77 | 77 | 75 | 76 | 165,400 |
2015/07/31 | 76 | 78 | 76 | 77 | 57,400 |
2015/07/30 | 77 | 78 | 76 | 76 | 213,900 |
2015/07/29 | 78 | 79 | 77 | 77 | 82,300 |
2015/07/28 | 78 | 79 | 77 | 79 | 163,800 |
2015/07/27 | 80 | 80 | 78 | 78 | 229,000 |
2015/07/24 | 81 | 81 | 79 | 80 | 168,000 |
2015/07/23 | 80 | 81 | 80 | 81 | 127,700 |
2015/07/22 | 81 | 82 | 79 | 81 | 260,100 |
2015/07/21 | 83 | 84 | 80 | 82 | 490,400 |
2015/07/17 | 78 | 95 | 78 | 81 | 4,851,700 |
2015/07/16 | 79 | 79 | 76 | 77 | 285,300 |
2015/07/15 | 77 | 80 | 77 | 79 | 116,700 |
2015/07/14 | 76 | 79 | 76 | 78 | 238,700 |
2015/07/13 | 74 | 75 | 73 | 75 | 201,700 |
2015/07/10 | 73 | 74 | 72 | 73 | 183,700 |
2015/07/09 | 74 | 74 | 70 | 74 | 458,500 |
2015/07/08 | 79 | 79 | 75 | 75 | 258,300 |
2015/07/07 | 79 | 80 | 78 | 78 | 108,600 |
2015/07/06 | 79 | 79 | 78 | 78 | 177,500 |
2015/07/03 | 80 | 80 | 79 | 79 | 175,700 |
2015/07/02 | 81 | 81 | 77 | 80 | 504,900 |
2015/07/01 | 79 | 81 | 79 | 81 | 202,300 |
2015/06/30 | 79 | 80 | 79 | 80 | 88,200 |
2015/06/29 | 80 | 81 | 77 | 80 | 497,600 |
2015/06/26 | 83 | 84 | 82 | 82 | 133,800 |
2015/06/25 | 82 | 84 | 82 | 83 | 98,300 |
2015/06/24 | 83 | 84 | 82 | 83 | 247,700 |
2015/06/23 | 83 | 83 | 81 | 82 | 112,900 |
2015/06/22 | 84 | 84 | 81 | 82 | 193,500 |
2015/06/19 | 82 | 84 | 82 | 83 | 145,200 |
2015/06/18 | 85 | 86 | 81 | 82 | 574,500 |
2015/06/17 | 88 | 89 | 85 | 85 | 569,300 |
2015/06/16 | 83 | 87 | 82 | 86 | 627,800 |
2015/06/15 | 83 | 84 | 82 | 84 | 205,800 |
2015/06/12 | 82 | 84 | 82 | 83 | 200,100 |
2015/06/11 | 82 | 84 | 82 | 83 | 230,600 |
2015/06/10 | 83 | 83 | 81 | 82 | 370,800 |
2015/06/09 | 86 | 87 | 83 | 83 | 784,900 |
2015/06/08 | 87 | 88 | 86 | 87 | 417,300 |
2015/06/05 | 89 | 89 | 87 | 88 | 539,600 |
2015/06/04 | 90 | 92 | 88 | 90 | 610,400 |
2015/06/03 | 89 | 90 | 87 | 90 | 373,500 |
2015/06/02 | 90 | 91 | 87 | 89 | 775,300 |
2015/06/01 | 95 | 98 | 89 | 90 | 1,850,800 |
2015/05/29 | 113 | 129 | 91 | 93 | 10,847,700 |
2015/05/28 | 86 | 113 | 85 | 113 | 6,897,800 |
2015/05/27 | 80 | 83 | 80 | 83 | 110,400 |
2015/05/26 | 79 | 82 | 77 | 80 | 181,800 |
2015/05/25 | 79 | 81 | 78 | 80 | 101,900 |
2015/05/22 | 80 | 81 | 78 | 80 | 88,200 |
2015/05/21 | 80 | 81 | 80 | 81 | 145,100 |
2015/05/20 | 84 | 84 | 78 | 80 | 270,200 |
2015/05/19 | 81 | 83 | 81 | 82 | 88,400 |
2015/05/18 | 84 | 84 | 81 | 81 | 131,700 |
2015/05/15 | 84 | 85 | 83 | 85 | 149,000 |
2015/05/14 | 87 | 87 | 85 | 85 | 83,500 |
2015/05/13 | 88 | 89 | 87 | 88 | 25,400 |
2015/05/12 | 89 | 89 | 88 | 89 | 54,700 |
2015/05/11 | 89 | 90 | 88 | 89 | 54,700 |
2015/05/08 | 86 | 90 | 86 | 89 | 153,100 |
2015/05/07 | 87 | 87 | 83 | 86 | 323,300 |
2015/05/01 | 91 | 91 | 86 | 88 | 235,700 |
2015/04/30 | 90 | 92 | 90 | 91 | 192,800 |
2015/04/28 | 93 | 93 | 90 | 90 | 105,400 |
2015/04/27 | 93 | 94 | 92 | 93 | 56,500 |
2015/04/24 | 92 | 93 | 89 | 92 | 193,000 |
2015/04/23 | 94 | 94 | 92 | 92 | 47,600 |
2015/04/22 | 93 | 95 | 93 | 94 | 48,100 |
2015/04/21 | 95 | 96 | 93 | 94 | 93,400 |
2015/04/20 | 95 | 97 | 94 | 96 | 122,100 |
2015/04/17 | 98 | 99 | 96 | 96 | 118,000 |
2015/04/16 | 94 | 99 | 93 | 98 | 238,400 |
2015/04/15 | 94 | 95 | 94 | 94 | 25,000 |
2015/04/14 | 95 | 95 | 93 | 95 | 58,700 |
2015/04/13 | 96 | 96 | 94 | 95 | 93,100 |
2015/04/10 | 94 | 95 | 93 | 94 | 52,900 |
2015/04/09 | 95 | 97 | 94 | 95 | 152,100 |
2015/04/08 | 90 | 102 | 90 | 93 | 706,500 |
2015/04/07 | 91 | 91 | 89 | 91 | 157,500 |
2015/04/06 | 90 | 91 | 89 | 90 | 83,000 |
2015/04/03 | 92 | 92 | 88 | 90 | 200,800 |
2015/04/02 | 92 | 92 | 91 | 92 | 102,200 |
2015/04/01 | 93 | 93 | 91 | 92 | 126,800 |
2015/03/31 | 92 | 92 | 91 | 92 | 89,400 |
2015/03/30 | 91 | 92 | 91 | 92 | 92,100 |
2015/03/27 | 92 | 93 | 89 | 92 | 200,900 |
2015/03/26 | 93 | 94 | 91 | 91 | 135,900 |
2015/03/25 | 95 | 96 | 93 | 93 | 121,500 |
2015/03/24 | 95 | 96 | 94 | 95 | 172,700 |
2015/03/23 | 94 | 97 | 93 | 95 | 99,900 |
2015/03/20 | 92 | 94 | 92 | 94 | 62,900 |
2015/03/19 | 95 | 95 | 92 | 93 | 139,100 |
2015/03/18 | 93 | 95 | 92 | 94 | 137,500 |
2015/03/17 | 92 | 93 | 92 | 93 | 74,700 |
2015/03/16 | 93 | 94 | 92 | 94 | 75,700 |
2015/03/13 | 95 | 96 | 93 | 94 | 119,600 |
2015/03/12 | 95 | 98 | 93 | 94 | 362,300 |
2015/03/11 | 91 | 95 | 91 | 95 | 251,500 |
2015/03/10 | 94 | 95 | 90 | 91 | 418,100 |
2015/03/09 | 96 | 97 | 95 | 95 | 92,100 |
2015/03/06 | 98 | 98 | 96 | 97 | 144,600 |
2015/03/05 | 97 | 98 | 96 | 97 | 82,300 |
2015/03/04 | 95 | 97 | 95 | 97 | 120,400 |
2015/03/03 | 98 | 98 | 95 | 95 | 273,900 |
2015/03/02 | 98 | 99 | 97 | 98 | 94,700 |
2015/02/27 | 100 | 100 | 98 | 99 | 225,300 |
2015/02/26 | 101 | 101 | 98 | 100 | 190,000 |
2015/02/25 | 101 | 102 | 99 | 100 | 241,600 |
2015/02/24 | 101 | 101 | 99 | 100 | 113,400 |
2015/02/23 | 101 | 102 | 99 | 101 | 154,300 |
2015/02/20 | 100 | 102 | 99 | 99 | 273,800 |
2015/02/19 | 102 | 102 | 98 | 100 | 554,500 |
2015/02/18 | 95 | 115 | 95 | 103 | 2,108,200 |
2015/02/17 | 99 | 99 | 94 | 94 | 360,600 |
2015/02/16 | 100 | 101 | 99 | 99 | 101,000 |
2015/02/13 | 102 | 102 | 98 | 99 | 305,600 |
2015/02/12 | 99 | 101 | 99 | 101 | 141,100 |
2015/02/10 | 99 | 104 | 99 | 102 | 277,800 |
2015/02/09 | 104 | 104 | 97 | 99 | 461,200 |
2015/02/06 | 102 | 103 | 100 | 102 | 275,100 |
2015/02/05 | 108 | 108 | 101 | 103 | 508,900 |
2015/02/04 | 112 | 115 | 108 | 110 | 637,600 |
2015/02/03 | 109 | 117 | 109 | 112 | 1,113,400 |
2015/02/02 | 105 | 115 | 103 | 109 | 1,264,900 |
2015/01/30 | 104 | 105 | 98 | 105 | 742,000 |
2015/01/29 | 110 | 116 | 103 | 103 | 3,499,000 |
2015/01/28 | 99 | 101 | 98 | 101 | 234,700 |
2015/01/27 | 101 | 103 | 98 | 98 | 416,100 |
2015/01/26 | 102 | 104 | 98 | 101 | 1,080,100 |
2015/01/23 | 90 | 105 | 88 | 104 | 2,461,400 |
2015/01/22 | 84 | 93 | 84 | 90 | 1,007,500 |
2015/01/21 | 85 | 87 | 84 | 84 | 250,200 |
2015/01/20 | 87 | 89 | 84 | 88 | 536,000 |
2015/01/19 | 89 | 90 | 83 | 87 | 1,250,200 |
2015/01/16 | 89 | 89 | 79 | 84 | 988,400 |
2015/01/15 | 92 | 93 | 87 | 88 | 531,700 |
2015/01/14 | 94 | 95 | 93 | 93 | 139,800 |
2015/01/13 | 94 | 96 | 93 | 96 | 101,500 |
2015/01/09 | 99 | 99 | 96 | 96 | 139,800 |
2015/01/08 | 96 | 99 | 94 | 98 | 195,800 |
2015/01/07 | 99 | 99 | 95 | 95 | 479,500 |
2015/01/06 | 101 | 102 | 98 | 99 | 295,500 |
2015/01/05 | 103 | 104 | 98 | 102 | 261,100 |