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 |
---|---|---|---|---|---|
2025/06/13 | 41 | 42 | 41 | 42 | 176,300 |
2025/06/12 | 42 | 43 | 41 | 42 | 317,600 |
2025/06/11 | 42 | 43 | 41 | 42 | 226,200 |
2025/06/10 | 41 | 43 | 41 | 42 | 580,000 |
2025/06/09 | 42 | 43 | 41 | 42 | 683,700 |
2025/06/06 | 43 | 43 | 42 | 43 | 132,800 |
2025/06/05 | 43 | 43 | 42 | 43 | 212,900 |
2025/06/04 | 43 | 43 | 42 | 43 | 394,500 |
2025/06/03 | 43 | 44 | 42 | 43 | 887,900 |
2025/06/02 | 42 | 43 | 41 | 43 | 798,200 |
2025/05/30 | 41 | 42 | 41 | 41 | 108,600 |
2025/05/29 | 41 | 42 | 41 | 41 | 205,500 |
2025/05/28 | 42 | 42 | 41 | 41 | 232,500 |
2025/05/27 | 41 | 42 | 41 | 42 | 72,300 |
2025/05/26 | 42 | 42 | 41 | 41 | 176,900 |
2025/05/23 | 41 | 42 | 41 | 41 | 417,200 |
2025/05/22 | 42 | 43 | 41 | 42 | 612,100 |
2025/05/21 | 42 | 44 | 42 | 42 | 1,088,500 |
2025/05/20 | 42 | 43 | 42 | 42 | 386,000 |
2025/05/19 | 42 | 43 | 42 | 43 | 242,700 |
2025/05/16 | 43 | 43 | 41 | 42 | 564,000 |
2025/05/15 | 42 | 43 | 40 | 42 | 2,400,500 |
2025/05/14 | 44 | 45 | 43 | 43 | 1,087,400 |
2025/05/13 | 45 | 46 | 43 | 44 | 1,902,600 |
2025/05/12 | 44 | 45 | 43 | 44 | 1,386,700 |
2025/05/09 | 43 | 44 | 42 | 43 | 367,600 |
2025/05/08 | 43 | 44 | 42 | 43 | 588,600 |
2025/05/07 | 43 | 44 | 42 | 43 | 420,200 |
2025/05/02 | 42 | 44 | 42 | 43 | 741,800 |
2025/05/01 | 42 | 43 | 42 | 42 | 169,400 |
2025/04/30 | 41 | 43 | 41 | 43 | 830,500 |
2025/04/28 | 41 | 42 | 40 | 41 | 351,000 |
2025/04/25 | 42 | 43 | 41 | 41 | 748,000 |
2025/04/24 | 43 | 43 | 41 | 42 | 427,300 |
2025/04/23 | 42 | 43 | 41 | 43 | 1,062,200 |
2025/04/22 | 41 | 42 | 40 | 42 | 918,900 |
2025/04/21 | 41 | 42 | 40 | 41 | 902,500 |
2025/04/18 | 40 | 42 | 40 | 41 | 681,400 |
2025/04/17 | 40 | 42 | 39 | 40 | 973,700 |
2025/04/16 | 41 | 42 | 39 | 39 | 965,700 |
2025/04/15 | 40 | 43 | 40 | 41 | 2,118,400 |
2025/04/14 | 41 | 50 | 36 | 40 | 12,154,300 |
2025/04/11 | 39 | 41 | 39 | 41 | 708,500 |
2025/04/10 | 41 | 42 | 39 | 40 | 2,001,700 |
2025/04/09 | 38 | 40 | 37 | 39 | 1,318,700 |
2025/04/08 | 39 | 40 | 38 | 40 | 1,564,200 |
2025/04/07 | 36 | 39 | 35 | 36 | 2,507,900 |
2025/04/04 | 41 | 43 | 38 | 40 | 5,051,300 |
2025/04/03 | 42 | 45 | 41 | 41 | 2,731,400 |
2025/04/02 | 46 | 47 | 43 | 46 | 2,063,500 |
2025/04/01 | 49 | 49 | 45 | 46 | 2,789,500 |
2025/03/31 | 49 | 50 | 46 | 49 | 2,371,300 |
2025/03/28 | 54 | 55 | 50 | 50 | 4,644,600 |
2025/03/27 | 47 | 54 | 46 | 52 | 9,843,000 |
2025/03/26 | 48 | 48 | 45 | 47 | 1,688,000 |
2025/03/25 | 44 | 46 | 43 | 45 | 863,200 |
2025/03/24 | 47 | 47 | 44 | 45 | 1,053,200 |
2025/03/21 | 45 | 50 | 43 | 46 | 8,413,500 |
2025/03/19 | 44 | 44 | 42 | 44 | 565,500 |
2025/03/18 | 44 | 45 | 42 | 44 | 956,100 |
2025/03/17 | 41 | 44 | 40 | 43 | 2,222,700 |
2025/03/14 | 41 | 41 | 39 | 41 | 518,200 |
2025/03/13 | 40 | 41 | 39 | 41 | 313,700 |
2025/03/12 | 40 | 41 | 39 | 40 | 520,100 |
2025/03/11 | 41 | 41 | 39 | 41 | 1,041,800 |
2025/03/10 | 38 | 42 | 38 | 42 | 2,360,200 |
2025/03/07 | 39 | 39 | 37 | 38 | 529,600 |
2025/03/06 | 39 | 40 | 38 | 39 | 441,800 |
2025/03/05 | 39 | 40 | 37 | 40 | 1,076,300 |
2025/03/04 | 39 | 40 | 38 | 39 | 720,000 |
2025/03/03 | 40 | 41 | 39 | 40 | 441,500 |
2025/02/28 | 41 | 41 | 39 | 40 | 715,300 |
2025/02/27 | 41 | 42 | 39 | 42 | 1,110,600 |
2025/02/26 | 42 | 47 | 41 | 41 | 4,230,100 |
2025/02/25 | 40 | 42 | 39 | 41 | 1,147,100 |
2025/02/21 | 39 | 40 | 38 | 40 | 1,311,500 |
2025/02/20 | 36 | 38 | 36 | 38 | 662,600 |
2025/02/19 | 36 | 37 | 35 | 36 | 448,500 |
2025/02/18 | 36 | 37 | 36 | 37 | 102,400 |
2025/02/17 | 37 | 38 | 35 | 37 | 666,500 |
2025/02/14 | 36 | 38 | 36 | 37 | 932,100 |
2025/02/13 | 36 | 37 | 36 | 36 | 157,800 |
2025/02/12 | 36 | 37 | 36 | 36 | 294,100 |
2025/02/10 | 36 | 37 | 36 | 36 | 133,900 |
2025/02/07 | 36 | 37 | 36 | 36 | 476,100 |
2025/02/06 | 37 | 37 | 36 | 37 | 81,700 |
2025/02/05 | 36 | 37 | 36 | 36 | 125,300 |
2025/02/04 | 36 | 37 | 36 | 37 | 211,100 |
2025/02/03 | 36 | 37 | 35 | 36 | 280,300 |
2025/01/31 | 36 | 37 | 35 | 37 | 246,200 |
2025/01/30 | 36 | 37 | 35 | 37 | 348,000 |
2025/01/29 | 35 | 38 | 35 | 37 | 985,600 |
2025/01/28 | 36 | 37 | 35 | 36 | 722,200 |
2025/01/27 | 34 | 37 | 34 | 36 | 1,502,900 |
2025/01/24 | 34 | 35 | 34 | 34 | 199,700 |
2025/01/23 | 35 | 35 | 33 | 34 | 457,800 |
2025/01/22 | 34 | 35 | 33 | 34 | 329,800 |
2025/01/21 | 34 | 35 | 33 | 33 | 394,100 |
2025/01/20 | 34 | 34 | 33 | 34 | 231,300 |
2025/01/17 | 34 | 34 | 33 | 34 | 131,200 |
2025/01/16 | 34 | 35 | 33 | 34 | 407,200 |
2025/01/15 | 34 | 35 | 33 | 35 | 261,400 |
2025/01/14 | 34 | 35 | 33 | 34 | 345,200 |
2025/01/10 | 35 | 35 | 34 | 35 | 206,100 |
2025/01/09 | 34 | 35 | 33 | 35 | 497,300 |
2025/01/08 | 35 | 35 | 34 | 35 | 127,600 |
2025/01/07 | 34 | 35 | 34 | 35 | 127,900 |
2025/01/06 | 35 | 36 | 33 | 35 | 787,000 |
2024/12/30 | 36 | 36 | 35 | 35 | 224,900 |
2024/12/27 | 35 | 36 | 34 | 36 | 443,100 |
2024/12/26 | 34 | 35 | 33 | 35 | 772,800 |
2024/12/25 | 33 | 34 | 33 | 34 | 231,700 |
2024/12/24 | 33 | 34 | 33 | 34 | 509,300 |
2024/12/23 | 34 | 35 | 33 | 33 | 1,820,700 |
2024/12/20 | 36 | 36 | 34 | 35 | 1,107,400 |
2024/12/19 | 36 | 36 | 35 | 36 | 271,200 |
2024/12/18 | 36 | 37 | 36 | 36 | 204,300 |
2024/12/17 | 36 | 37 | 36 | 36 | 405,100 |
2024/12/16 | 37 | 37 | 36 | 36 | 526,000 |
2024/12/13 | 37 | 37 | 36 | 36 | 319,700 |
2024/12/12 | 38 | 38 | 36 | 37 | 1,051,300 |
2024/12/11 | 38 | 39 | 38 | 38 | 136,100 |
2024/12/10 | 38 | 39 | 38 | 38 | 514,000 |
2024/12/09 | 38 | 39 | 38 | 39 | 180,200 |
2024/12/06 | 38 | 39 | 38 | 39 | 96,000 |
2024/12/05 | 39 | 39 | 38 | 38 | 190,400 |
2024/12/04 | 39 | 40 | 38 | 39 | 111,100 |
2024/12/03 | 39 | 40 | 38 | 39 | 400,800 |
2024/12/02 | 39 | 39 | 38 | 39 | 298,400 |
2024/11/29 | 38 | 39 | 38 | 39 | 96,800 |
2024/11/28 | 39 | 39 | 37 | 39 | 248,000 |
2024/11/27 | 38 | 39 | 38 | 39 | 237,100 |
2024/11/26 | 38 | 39 | 38 | 38 | 59,700 |
2024/11/25 | 39 | 39 | 37 | 39 | 340,300 |
2024/11/22 | 38 | 39 | 38 | 38 | 137,800 |
2024/11/21 | 39 | 39 | 37 | 39 | 572,600 |
2024/11/20 | 39 | 39 | 37 | 39 | 983,800 |
2024/11/19 | 40 | 40 | 38 | 39 | 539,700 |
2024/11/18 | 39 | 40 | 39 | 40 | 138,800 |
2024/11/15 | 41 | 41 | 38 | 40 | 792,500 |
2024/11/14 | 41 | 42 | 40 | 41 | 442,100 |
2024/11/13 | 43 | 43 | 40 | 41 | 480,000 |
2024/11/12 | 41 | 44 | 41 | 43 | 777,700 |
2024/11/11 | 41 | 43 | 39 | 41 | 1,033,600 |
2024/11/08 | 39 | 44 | 39 | 41 | 2,087,500 |
2024/11/07 | 39 | 40 | 39 | 39 | 155,700 |
2024/11/06 | 39 | 40 | 38 | 40 | 201,800 |
2024/11/05 | 39 | 40 | 38 | 40 | 355,300 |
2024/11/01 | 39 | 39 | 38 | 39 | 141,000 |
2024/10/31 | 38 | 39 | 38 | 39 | 125,100 |
2024/10/30 | 39 | 39 | 38 | 39 | 58,200 |
2024/10/29 | 39 | 39 | 38 | 39 | 130,200 |
2024/10/28 | 38 | 39 | 38 | 39 | 76,600 |
2024/10/25 | 39 | 40 | 38 | 38 | 324,800 |
2024/10/24 | 39 | 40 | 39 | 39 | 107,500 |
2024/10/23 | 39 | 40 | 39 | 40 | 235,900 |
2024/10/22 | 40 | 40 | 39 | 40 | 28,400 |
2024/10/21 | 39 | 40 | 39 | 39 | 90,100 |
2024/10/18 | 40 | 40 | 39 | 39 | 98,400 |
2024/10/17 | 40 | 40 | 39 | 39 | 54,800 |
2024/10/16 | 40 | 40 | 39 | 40 | 79,900 |
2024/10/15 | 39 | 40 | 39 | 39 | 97,200 |
2024/10/11 | 40 | 41 | 39 | 39 | 150,000 |
2024/10/10 | 39 | 41 | 39 | 41 | 227,700 |
2024/10/09 | 39 | 40 | 39 | 40 | 34,300 |
2024/10/08 | 39 | 41 | 39 | 39 | 183,700 |
2024/10/07 | 40 | 41 | 39 | 40 | 245,100 |
2024/10/04 | 41 | 41 | 40 | 41 | 99,300 |
2024/10/03 | 40 | 41 | 40 | 40 | 85,200 |
2024/10/02 | 41 | 41 | 40 | 41 | 140,900 |
2024/10/01 | 40 | 41 | 39 | 41 | 367,900 |
2024/09/30 | 39 | 40 | 39 | 40 | 119,200 |
2024/09/27 | 39 | 40 | 39 | 40 | 259,300 |
2024/09/26 | 41 | 41 | 40 | 41 | 277,100 |
2024/09/25 | 41 | 41 | 40 | 40 | 129,100 |
2024/09/24 | 41 | 41 | 40 | 41 | 292,100 |
2024/09/20 | 40 | 41 | 39 | 41 | 409,300 |
2024/09/19 | 40 | 40 | 39 | 40 | 107,900 |
2024/09/18 | 40 | 40 | 39 | 40 | 217,600 |
2024/09/17 | 40 | 40 | 39 | 40 | 119,600 |
2024/09/13 | 39 | 40 | 39 | 40 | 167,100 |
2024/09/12 | 40 | 40 | 39 | 40 | 70,200 |
2024/09/11 | 40 | 40 | 39 | 40 | 69,700 |
2024/09/10 | 40 | 40 | 39 | 40 | 70,100 |
2024/09/09 | 39 | 40 | 39 | 40 | 149,600 |
2024/09/06 | 40 | 40 | 39 | 40 | 230,600 |
2024/09/05 | 40 | 41 | 39 | 39 | 304,500 |
2024/09/04 | 40 | 41 | 39 | 39 | 385,300 |
2024/09/03 | 41 | 41 | 40 | 41 | 53,500 |
2024/09/02 | 41 | 41 | 40 | 40 | 100,500 |
2024/08/30 | 41 | 41 | 40 | 41 | 71,900 |
2024/08/29 | 40 | 41 | 40 | 41 | 63,600 |
2024/08/28 | 41 | 41 | 40 | 41 | 80,900 |
2024/08/27 | 40 | 41 | 39 | 41 | 440,500 |
2024/08/26 | 40 | 41 | 40 | 40 | 149,600 |
2024/08/23 | 41 | 42 | 40 | 41 | 319,600 |
2024/08/22 | 41 | 42 | 40 | 41 | 472,400 |
2024/08/21 | 41 | 41 | 40 | 41 | 165,100 |
2024/08/20 | 40 | 41 | 40 | 41 | 153,600 |
2024/08/19 | 40 | 41 | 40 | 40 | 226,200 |