日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2023/12/29 52 52 50 50 999,600
2023/12/28 50 53 49 52 1,250,400
2023/12/27 51 53 49 51 2,033,300
2023/12/26 49 54 49 51 1,730,100
2023/12/25 51 53 48 50 2,854,100
2023/12/22 54 55 50 52 4,676,700
2023/12/21 56 57 54 54 2,306,300
2023/12/20 59 61 56 56 3,731,200
2023/12/19 54 60 52 59 4,116,500
2023/12/18 58 59 53 56 4,170,000
2023/12/15 50 57 50 56 3,213,600
2023/12/14 50 51 49 51 1,227,600
2023/12/13 45 52 45 51 4,503,400
2023/12/12 46 46 44 46 828,200
2023/12/11 46 46 45 46 428,400
2023/12/08 47 48 45 45 1,238,000
2023/12/07 49 50 46 49 1,424,700
2023/12/06 45 51 45 49 4,881,300
2023/12/05 44 47 44 46 1,272,800
2023/12/04 44 44 43 44 518,500
2023/12/01 45 46 43 44 1,207,200
2023/11/30 45 46 45 46 466,100
2023/11/29 46 46 45 46 330,800
2023/11/28 47 47 45 46 606,800
2023/11/27 47 47 46 47 183,900
2023/11/24 46 47 46 46 407,600
2023/11/22 46 47 46 47 289,700
2023/11/21 46 47 46 47 141,500
2023/11/20 46 47 46 46 117,100
2023/11/17 46 47 46 47 523,100
2023/11/16 46 47 46 47 161,700
2023/11/15 47 48 45 47 1,347,200
2023/11/14 48 49 47 49 399,200
2023/11/13 49 49 48 49 223,300
2023/11/10 48 49 47 49 521,500
2023/11/09 47 48 47 48 209,300
2023/11/08 49 49 47 48 160,300
2023/11/07 47 49 47 48 248,900
2023/11/06 48 49 47 48 569,600
2023/11/02 47 49 47 47 547,400
2023/11/01 48 48 47 48 154,100
2023/10/31 48 49 47 48 651,900
2023/10/30 49 49 48 49 306,100
2023/10/27 47 49 47 49 223,500
2023/10/26 47 48 46 47 401,700
2023/10/25 46 48 46 47 292,900
2023/10/24 47 48 45 46 894,400
2023/10/23 48 49 47 47 230,000
2023/10/20 47 49 46 49 885,300
2023/10/19 46 47 46 47 335,100
2023/10/18 47 47 46 46 188,100
2023/10/17 46 47 46 46 320,400
2023/10/16 47 47 46 46 217,600
2023/10/13 48 49 46 47 1,123,400
2023/10/12 48 49 48 48 132,900
2023/10/11 49 50 48 49 598,400
2023/10/10 48 49 48 48 107,500
2023/10/06 49 49 48 48 177,900
2023/10/05 48 49 47 48 197,100
2023/10/04 49 49 47 47 758,800
2023/10/03 48 50 48 49 349,800
2023/10/02 50 51 48 49 1,076,400
2023/09/29 51 51 49 51 453,700
2023/09/28 51 52 49 50 706,900
2023/09/27 53 53 52 52 385,400
2023/09/26 51 53 51 52 736,900
2023/09/25 52 53 51 51 861,900
2023/09/22 49 52 49 51 1,701,200
2023/09/21 50 51 49 49 395,800
2023/09/20 50 51 49 50 594,600
2023/09/19 49 50 49 49 349,500
2023/09/15 49 50 48 49 602,700
2023/09/14 48 49 48 48 492,900
2023/09/13 48 49 48 48 260,000
2023/09/12 49 49 48 48 104,800
2023/09/11 49 50 48 48 317,800
2023/09/08 50 50 49 49 371,800
2023/09/07 50 50 49 50 156,900
2023/09/06 50 50 49 49 303,700
2023/09/05 48 50 48 50 291,400
2023/09/04 50 51 48 48 978,400
2023/09/01 49 51 49 49 702,700
2023/08/31 50 50 49 49 233,000
2023/08/30 50 50 49 49 249,700
2023/08/29 49 50 48 50 1,178,800
2023/08/28 48 50 47 48 770,500
2023/08/25 46 48 46 47 303,600
2023/08/24 47 48 47 47 189,200
2023/08/23 47 48 46 47 500,900
2023/08/22 47 48 47 47 352,000
2023/08/21 47 48 46 48 390,100
2023/08/18 47 47 46 46 616,800
2023/08/17 49 50 46 48 2,695,200
2023/08/16 51 51 49 50 720,800
2023/08/15 51 52 49 51 2,619,900
2023/08/14 52 53 51 51 1,013,000
2023/08/10 52 53 51 52 875,800
2023/08/09 52 53 51 52 314,200
2023/08/08 52 53 51 53 319,300
2023/08/07 51 52 51 52 81,600
2023/08/04 51 52 51 52 90,900
2023/08/03 51 52 51 51 181,200
2023/08/02 52 52 51 52 409,600
2023/08/01 53 53 52 52 629,100
2023/07/31 53 53 52 52 476,000
2023/07/28 53 53 51 52 613,000
2023/07/27 52 53 51 52 640,000
2023/07/26 53 53 51 53 480,400
2023/07/25 53 53 52 52 451,500
2023/07/24 53 55 52 53 817,200
2023/07/21 52 53 51 53 621,200
2023/07/20 53 53 52 52 926,000
2023/07/19 53 53 52 52 238,500
2023/07/18 52 53 52 53 109,600
2023/07/14 53 53 52 53 426,900
2023/07/13 53 54 52 53 403,500
2023/07/12 53 54 52 53 968,300
2023/07/11 54 54 53 53 311,100
2023/07/10 54 55 53 53 420,500
2023/07/07 52 55 52 55 1,063,300
2023/07/06 54 54 52 53 869,600
2023/07/05 53 55 53 54 532,300
2023/07/04 55 55 53 55 850,300
2023/07/03 55 56 54 55 657,800
2023/06/30 57 58 55 55 634,100
2023/06/29 55 59 55 58 1,234,100
2023/06/28 56 56 54 55 257,400
2023/06/27 54 55 54 55 381,400
2023/06/26 54 55 54 54 393,600
2023/06/23 55 56 54 55 699,400
2023/06/22 56 56 54 54 1,546,200
2023/06/21 56 57 55 56 649,400
2023/06/20 58 58 55 56 488,300
2023/06/19 56 58 55 58 1,124,500
2023/06/16 56 57 54 56 1,092,800
2023/06/15 55 57 54 55 2,288,300
2023/06/14 52 54 52 54 1,231,000
2023/06/13 51 52 51 51 212,200
2023/06/12 51 52 51 52 411,600
2023/06/09 52 53 51 52 543,700
2023/06/08 54 54 51 51 645,300
2023/06/07 52 54 51 53 1,037,800
2023/06/06 53 53 52 52 137,200
2023/06/05 54 54 52 52 380,100
2023/06/02 54 54 52 54 1,039,200
2023/06/01 52 54 52 53 690,300
2023/05/31 53 53 51 51 456,700
2023/05/30 51 53 51 52 612,700
2023/05/29 51 52 50 51 904,300
2023/05/26 51 52 50 50 672,300
2023/05/25 51 52 50 51 1,108,900
2023/05/24 50 51 50 51 527,900
2023/05/23 51 52 50 50 855,600
2023/05/22 51 52 50 51 1,297,900
2023/05/19 52 53 51 52 1,039,800
2023/05/18 53 54 52 52 571,000
2023/05/17 51 55 51 54 1,418,300
2023/05/16 52 54 51 51 2,460,700
2023/05/15 55 56 52 53 3,129,200
2023/05/12 60 60 55 55 3,337,700
2023/05/11 58 60 57 59 938,300
2023/05/10 57 58 57 57 156,700
2023/05/09 57 58 57 57 245,300
2023/05/08 58 58 57 57 990,900
2023/05/02 58 59 57 58 418,600
2023/05/01 59 59 57 59 681,200
2023/04/28 58 59 57 59 599,500
2023/04/27 58 58 57 57 117,000
2023/04/26 58 59 57 58 692,000
2023/04/25 58 59 57 58 392,800
2023/04/24 58 59 57 59 554,200
2023/04/21 59 60 58 59 710,400
2023/04/20 58 60 58 58 1,073,800
2023/04/19 59 59 57 57 464,000
2023/04/18 58 59 58 58 232,000
2023/04/17 58 59 58 58 107,800
2023/04/14 57 59 57 59 745,100
2023/04/13 57 58 57 57 203,700
2023/04/12 57 58 57 57 169,900
2023/04/11 58 59 57 57 1,170,500
2023/04/10 58 59 57 57 820,700
2023/04/07 57 58 57 57 360,700
2023/04/06 57 58 56 57 643,500
2023/04/05 57 58 57 57 289,100
2023/04/04 58 59 57 59 673,100
2023/04/03 57 59 57 58 339,400
2023/03/31 56 59 56 58 928,300
2023/03/30 57 57 55 56 599,700
2023/03/29 57 58 56 56 661,400
2023/03/28 58 58 56 57 861,200
2023/03/27 57 58 57 57 196,600
2023/03/24 57 58 57 57 439,000
2023/03/23 57 58 57 57 231,700
2023/03/22 58 59 57 57 884,600
2023/03/20 58 59 56 56 2,063,200
2023/03/17 60 61 58 58 3,370,600
2023/03/16 58 59 57 57 1,680,300
2023/03/15 59 60 59 59 559,000
2023/03/14 59 60 58 59 1,499,800
2023/03/13 60 61 59 59 897,700
2023/03/10 61 62 59 60 1,777,200
2023/03/09 61 62 60 61 764,300
2023/03/08 61 62 60 61 1,073,800
2023/03/07 63 63 61 61 1,002,600
2023/03/06 63 64 62 63 1,258,800
2023/03/03 62 64 62 64 1,913,100
2023/03/02 63 64 61 62 2,098,500
2023/03/01 61 63 60 62 1,248,100
2023/02/28 60 61 60 60 768,400
2023/02/27 60 61 59 61 3,027,000
2023/02/24 62 63 61 62 1,489,200
2023/02/22 62 63 61 62 1,335,100
2023/02/21 63 65 61 62 2,760,300
2023/02/20 64 65 62 63 3,452,700
2023/02/17 65 66 64 66 2,390,200
2023/02/16 68 68 66 66 1,518,200
2023/02/15 74 75 66 68 8,499,900
2023/02/14 69 71 68 70 1,960,400
2023/02/13 68 70 67 68 1,618,800
2023/02/10 67 68 66 67 556,200
2023/02/09 67 68 66 67 862,900
2023/02/08 66 67 66 66 317,000
2023/02/07 66 67 66 66 457,100
2023/02/06 67 68 66 66 493,700
2023/02/03 67 68 65 67 703,100
2023/02/02 67 68 65 65 1,001,400
2023/02/01 63 67 63 67 1,750,800
2023/01/31 62 64 61 64 813,100
2023/01/30 64 64 62 62 904,200
2023/01/27 65 65 63 63 797,200
2023/01/26 65 65 64 64 434,000
2023/01/25 65 65 63 64 711,700
2023/01/24 65 66 64 64 1,129,200
2023/01/23 65 66 64 64 764,200
2023/01/20 64 66 63 65 653,900
2023/01/19 63 65 63 63 371,200
2023/01/18 65 66 63 64 944,100
2023/01/17 66 66 64 64 576,100
2023/01/16 65 68 65 65 946,900
2023/01/13 64 66 64 65 700,900
2023/01/12 65 66 63 64 621,300
2023/01/11 65 66 65 65 211,400
2023/01/10 64 66 64 64 567,800
2023/01/06 64 65 63 64 735,300
2023/01/05 66 67 64 64 828,200
2023/01/04 67 70 66 66 1,063,500

このページの先頭へ