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

イオンファンタジー(4343)の株価時系列情報

イオンファンタジー(4343)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
2024/03/28 2,403 2,412 2,373 2,376 60,800
2024/03/27 2,372 2,409 2,371 2,396 110,700
2024/03/26 2,320 2,357 2,283 2,347 88,200
2024/03/25 2,342 2,374 2,330 2,352 72,700
2024/03/22 2,361 2,363 2,336 2,349 57,900
2024/03/21 2,394 2,405 2,357 2,364 72,700
2024/03/19 2,320 2,367 2,306 2,360 82,700
2024/03/18 2,297 2,400 2,291 2,350 207,500
2024/03/15 2,265 2,290 2,250 2,260 88,000
2024/03/14 2,267 2,303 2,266 2,281 79,600
2024/03/13 2,368 2,369 2,260 2,270 121,800
2024/03/12 2,349 2,372 2,315 2,368 73,100
2024/03/11 2,349 2,359 2,308 2,349 85,200
2024/03/08 2,313 2,373 2,300 2,350 123,100
2024/03/07 2,283 2,345 2,273 2,315 132,000
2024/03/06 2,297 2,325 2,256 2,283 183,900
2024/03/05 2,204 2,279 2,163 2,272 195,100
2024/03/04 2,265 2,265 2,211 2,212 205,600
2024/03/01 2,306 2,315 2,256 2,269 231,100
2024/02/29 2,361 2,387 2,295 2,318 292,800
2024/02/28 2,427 2,443 2,401 2,401 263,800
2024/02/27 2,494 2,495 2,481 2,482 428,600
2024/02/26 2,517 2,519 2,494 2,495 171,300
2024/02/22 2,512 2,532 2,487 2,520 97,900
2024/02/21 2,488 2,520 2,485 2,511 81,400
2024/02/20 2,529 2,533 2,486 2,488 100,700
2024/02/19 2,471 2,533 2,463 2,530 124,300
2024/02/16 2,495 2,495 2,467 2,472 79,700
2024/02/15 2,509 2,509 2,475 2,498 51,900
2024/02/14 2,470 2,505 2,455 2,495 94,900
2024/02/13 2,462 2,483 2,460 2,478 60,000
2024/02/09 2,442 2,459 2,441 2,455 44,400
2024/02/08 2,444 2,462 2,429 2,445 65,100
2024/02/07 2,468 2,478 2,447 2,449 103,700
2024/02/06 2,488 2,494 2,470 2,471 73,900
2024/02/05 2,512 2,512 2,485 2,488 170,000
2024/02/02 2,510 2,529 2,506 2,519 50,100
2024/02/01 2,525 2,531 2,503 2,508 67,500
2024/01/31 2,511 2,543 2,485 2,543 145,300
2024/01/30 2,549 2,550 2,515 2,519 82,400
2024/01/29 2,535 2,546 2,520 2,545 101,500
2024/01/26 2,494 2,526 2,493 2,515 94,000
2024/01/25 2,500 2,523 2,487 2,494 100,900
2024/01/24 2,524 2,548 2,494 2,502 123,500
2024/01/23 2,570 2,587 2,522 2,525 180,800
2024/01/22 2,591 2,601 2,567 2,577 112,400
2024/01/19 2,622 2,641 2,589 2,599 170,100
2024/01/18 2,694 2,707 2,617 2,640 173,700
2024/01/17 2,699 2,744 2,680 2,694 239,200
2024/01/16 2,602 2,713 2,575 2,668 284,600
2024/01/15 2,610 2,634 2,568 2,613 287,800
2024/01/12 2,646 2,703 2,602 2,658 225,400
2024/01/11 2,612 2,635 2,584 2,629 150,000
2024/01/10 2,608 2,625 2,580 2,601 140,900
2024/01/09 2,580 2,610 2,570 2,582 164,800
2024/01/05 2,619 2,619 2,544 2,546 135,700
2024/01/04 2,583 2,604 2,534 2,587 182,900
2023/12/29 2,657 2,657 2,601 2,618 120,500
2023/12/28 2,559 2,638 2,548 2,638 177,100
2023/12/27 2,509 2,555 2,509 2,550 88,300
2023/12/26 2,550 2,562 2,500 2,515 92,500
2023/12/25 2,460 2,555 2,458 2,545 130,700
2023/12/22 2,441 2,455 2,422 2,433 92,200
2023/12/21 2,450 2,476 2,445 2,445 86,500
2023/12/20 2,465 2,501 2,449 2,454 77,600
2023/12/19 2,456 2,468 2,423 2,449 70,800
2023/12/18 2,439 2,462 2,412 2,455 64,800
2023/12/15 2,431 2,454 2,427 2,451 48,100
2023/12/14 2,513 2,525 2,425 2,434 95,800
2023/12/13 2,471 2,526 2,471 2,510 90,600
2023/12/12 2,519 2,555 2,458 2,470 144,500
2023/12/11 2,470 2,509 2,470 2,494 92,600
2023/12/08 2,450 2,468 2,430 2,458 75,600
2023/12/07 2,495 2,510 2,468 2,469 65,800
2023/12/06 2,470 2,501 2,470 2,496 58,300
2023/12/05 2,519 2,520 2,470 2,470 143,100
2023/12/04 2,582 2,600 2,543 2,547 95,000
2023/12/01 2,602 2,624 2,557 2,575 109,300
2023/11/30 2,620 2,620 2,586 2,602 67,800
2023/11/29 2,646 2,667 2,614 2,615 62,600
2023/11/28 2,706 2,710 2,642 2,661 80,000
2023/11/27 2,731 2,735 2,688 2,706 54,300
2023/11/24 2,726 2,744 2,701 2,718 62,200
2023/11/22 2,715 2,739 2,711 2,721 38,200
2023/11/21 2,673 2,730 2,673 2,715 59,800
2023/11/20 2,678 2,697 2,649 2,665 83,000
2023/11/17 2,690 2,719 2,673 2,685 103,400
2023/11/16 2,795 2,799 2,701 2,719 107,900
2023/11/15 2,781 2,840 2,781 2,807 77,600
2023/11/14 2,801 2,814 2,772 2,781 37,600
2023/11/13 2,782 2,790 2,762 2,788 49,300
2023/11/10 2,718 2,761 2,687 2,761 43,100
2023/11/09 2,695 2,739 2,681 2,736 52,400
2023/11/08 2,740 2,750 2,681 2,695 54,800
2023/11/07 2,751 2,759 2,726 2,732 43,000
2023/11/06 2,722 2,755 2,709 2,738 65,700
2023/11/02 2,700 2,716 2,662 2,684 85,300
2023/11/01 2,722 2,722 2,680 2,695 82,300
2023/10/31 2,599 2,722 2,570 2,687 141,900
2023/10/30 2,625 2,633 2,576 2,588 212,800
2023/10/27 2,575 2,626 2,564 2,626 92,500
2023/10/26 2,655 2,655 2,554 2,574 152,900
2023/10/25 2,719 2,744 2,655 2,671 130,700
2023/10/24 2,660 2,698 2,574 2,673 180,600
2023/10/23 2,712 2,740 2,670 2,672 145,000
2023/10/20 2,786 2,786 2,695 2,742 139,400
2023/10/19 2,800 2,826 2,755 2,786 101,200
2023/10/18 2,832 2,879 2,807 2,844 113,200
2023/10/17 2,970 2,970 2,830 2,835 252,700
2023/10/16 3,030 3,075 2,981 2,995 106,400
2023/10/13 2,980 3,135 2,950 3,075 157,800
2023/10/12 3,220 3,240 2,973 3,050 251,700
2023/10/11 3,190 3,195 3,080 3,080 91,300
2023/10/10 3,150 3,175 3,110 3,165 96,100
2023/10/06 3,125 3,160 3,120 3,140 43,400
2023/10/05 3,035 3,120 3,035 3,100 68,700
2023/10/04 3,065 3,095 2,978 2,998 69,500
2023/10/03 3,180 3,180 3,120 3,120 50,300
2023/10/02 3,245 3,255 3,180 3,190 59,000
2023/09/29 3,255 3,270 3,175 3,180 67,800
2023/09/28 3,220 3,265 3,195 3,245 43,800
2023/09/27 3,270 3,280 3,175 3,240 84,800
2023/09/26 3,310 3,310 3,265 3,290 42,300
2023/09/25 3,225 3,300 3,215 3,295 50,800
2023/09/22 3,210 3,235 3,190 3,210 35,700
2023/09/21 3,200 3,240 3,180 3,220 38,700
2023/09/20 3,165 3,235 3,160 3,235 53,800
2023/09/19 3,205 3,210 3,140 3,180 47,400
2023/09/15 3,165 3,215 3,165 3,200 57,500
2023/09/14 3,205 3,230 3,170 3,205 35,300
2023/09/13 3,220 3,245 3,195 3,215 51,700
2023/09/12 3,185 3,220 3,130 3,220 72,300
2023/09/11 3,100 3,195 3,100 3,175 47,300
2023/09/08 3,165 3,170 3,120 3,140 58,000
2023/09/07 3,160 3,180 3,140 3,170 61,500
2023/09/06 3,260 3,275 3,180 3,180 69,700
2023/09/05 3,285 3,315 3,250 3,280 51,500
2023/09/04 3,320 3,375 3,285 3,285 72,400
2023/09/01 3,250 3,315 3,220 3,300 85,300
2023/08/31 3,195 3,285 3,180 3,270 104,300
2023/08/30 3,190 3,250 3,105 3,245 242,700
2023/08/29 3,210 3,250 3,180 3,250 318,000
2023/08/28 3,185 3,235 3,170 3,200 87,000
2023/08/25 3,260 3,275 3,185 3,185 83,400
2023/08/24 3,320 3,335 3,265 3,280 83,600
2023/08/23 3,250 3,325 3,230 3,325 88,900
2023/08/22 3,180 3,250 3,175 3,250 69,100
2023/08/21 3,130 3,195 3,125 3,180 73,100
2023/08/18 3,170 3,200 3,120 3,155 127,300
2023/08/17 3,200 3,280 3,155 3,210 282,500
2023/08/16 3,110 3,140 3,005 3,010 122,100
2023/08/15 3,015 3,115 2,986 3,110 132,200
2023/08/14 2,974 3,010 2,962 2,987 78,500
2023/08/10 2,964 3,005 2,926 2,953 155,300
2023/08/09 2,961 3,030 2,950 2,980 139,200
2023/08/08 2,987 3,010 2,965 2,967 89,200
2023/08/07 2,918 2,986 2,887 2,986 117,600
2023/08/04 2,941 2,955 2,885 2,951 112,500
2023/08/03 2,865 2,990 2,865 2,922 191,000
2023/08/02 2,873 2,915 2,850 2,863 85,700
2023/08/01 2,874 2,933 2,868 2,876 91,900
2023/07/31 2,864 2,889 2,841 2,846 110,600
2023/07/28 2,831 2,879 2,822 2,840 165,800
2023/07/27 2,862 2,916 2,841 2,855 177,400
2023/07/26 2,817 2,853 2,811 2,839 137,700
2023/07/25 2,850 2,945 2,815 2,817 253,800
2023/07/24 2,720 2,862 2,720 2,861 352,400
2023/07/21 2,706 2,735 2,663 2,701 178,100
2023/07/20 2,677 2,711 2,614 2,710 279,500
2023/07/19 2,670 2,722 2,656 2,672 199,400
2023/07/18 2,710 2,714 2,633 2,648 240,900
2023/07/14 2,701 2,754 2,690 2,706 272,200
2023/07/13 2,800 2,820 2,662 2,699 761,500
2023/07/12 3,270 3,270 3,145 3,175 276,900
2023/07/11 3,140 3,195 3,130 3,155 70,100
2023/07/10 3,150 3,150 3,110 3,115 51,400
2023/07/07 3,125 3,185 3,090 3,150 45,900
2023/07/06 3,140 3,175 3,125 3,155 44,100
2023/07/05 3,155 3,170 3,110 3,145 70,700
2023/07/04 3,210 3,255 3,190 3,190 47,900
2023/07/03 3,190 3,235 3,180 3,205 35,500
2023/06/30 3,250 3,265 3,165 3,190 67,600
2023/06/29 3,270 3,320 3,260 3,275 56,600
2023/06/28 3,260 3,260 3,195 3,245 43,800
2023/06/27 3,220 3,245 3,185 3,235 45,200
2023/06/26 3,190 3,245 3,135 3,245 46,200
2023/06/23 3,280 3,290 3,210 3,220 47,100
2023/06/22 3,310 3,340 3,280 3,280 38,500
2023/06/21 3,330 3,350 3,305 3,310 38,800
2023/06/20 3,355 3,370 3,295 3,355 53,800
2023/06/19 3,360 3,385 3,330 3,375 30,400
2023/06/16 3,360 3,360 3,270 3,355 130,300
2023/06/15 3,425 3,450 3,365 3,390 64,100
2023/06/14 3,405 3,455 3,390 3,430 47,600
2023/06/13 3,465 3,485 3,400 3,405 56,200
2023/06/12 3,475 3,495 3,410 3,480 39,500
2023/06/09 3,555 3,560 3,460 3,465 43,900
2023/06/08 3,495 3,530 3,480 3,515 33,100
2023/06/07 3,575 3,590 3,505 3,520 31,500
2023/06/06 3,625 3,630 3,575 3,575 30,400

このページの先頭へ