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 |
|---|---|---|---|---|---|
| 2024/07/26 | 42 | 42 | 41 | 42 | 214,800 |
| 2024/07/25 | 40 | 42 | 40 | 42 | 509,800 |
| 2024/07/24 | 41 | 42 | 41 | 41 | 115,600 |
| 2024/07/23 | 41 | 42 | 41 | 41 | 432,200 |
| 2024/07/22 | 41 | 42 | 41 | 42 | 184,700 |
| 2024/07/19 | 42 | 42 | 41 | 42 | 331,000 |
| 2024/07/18 | 43 | 44 | 42 | 43 | 652,000 |
| 2024/07/17 | 42 | 44 | 42 | 43 | 648,700 |
| 2024/07/16 | 41 | 43 | 41 | 43 | 817,400 |
| 2024/07/12 | 40 | 41 | 40 | 41 | 381,900 |
| 2024/07/11 | 40 | 41 | 40 | 41 | 102,800 |
| 2024/07/10 | 42 | 42 | 40 | 40 | 173,000 |
| 2024/07/09 | 42 | 42 | 41 | 41 | 124,100 |
| 2024/07/08 | 42 | 42 | 40 | 42 | 322,800 |
| 2024/07/05 | 42 | 42 | 40 | 42 | 499,300 |
| 2024/07/04 | 41 | 42 | 41 | 41 | 607,300 |
| 2024/07/03 | 40 | 41 | 40 | 41 | 178,700 |
| 2024/07/02 | 41 | 41 | 40 | 41 | 175,900 |
| 2024/07/01 | 40 | 41 | 40 | 41 | 90,900 |
| 2024/06/28 | 40 | 41 | 39 | 41 | 276,000 |
| 2024/06/27 | 39 | 40 | 39 | 40 | 191,700 |
| 2024/06/26 | 40 | 40 | 39 | 39 | 219,200 |
| 2024/06/25 | 40 | 40 | 39 | 40 | 174,800 |
| 2024/06/24 | 39 | 42 | 39 | 39 | 1,233,100 |
| 2024/06/21 | 39 | 39 | 38 | 39 | 142,700 |
| 2024/06/20 | 38 | 39 | 38 | 39 | 49,000 |
| 2024/06/19 | 38 | 39 | 38 | 39 | 104,900 |
| 2024/06/18 | 38 | 39 | 38 | 39 | 95,100 |
| 2024/06/17 | 39 | 39 | 38 | 39 | 176,900 |
| 2024/06/14 | 39 | 39 | 38 | 39 | 78,500 |
| 2024/06/13 | 39 | 39 | 38 | 39 | 97,900 |
| 2024/06/12 | 39 | 39 | 38 | 39 | 48,100 |
| 2024/06/11 | 39 | 39 | 38 | 39 | 130,800 |
| 2024/06/10 | 39 | 39 | 38 | 39 | 154,400 |
| 2024/06/07 | 39 | 39 | 38 | 39 | 152,600 |
| 2024/06/06 | 39 | 40 | 38 | 39 | 202,800 |
| 2024/06/05 | 39 | 40 | 39 | 40 | 192,000 |
| 2024/06/04 | 40 | 40 | 39 | 39 | 112,000 |
| 2024/06/03 | 39 | 40 | 39 | 40 | 154,100 |
| 2024/05/31 | 38 | 40 | 38 | 40 | 362,400 |
| 2024/05/30 | 39 | 40 | 38 | 39 | 1,399,100 |
| 2024/05/29 | 40 | 41 | 39 | 40 | 1,031,500 |
| 2024/05/28 | 41 | 43 | 40 | 40 | 727,800 |
| 2024/05/27 | 42 | 43 | 41 | 42 | 479,500 |
| 2024/05/24 | 42 | 44 | 41 | 42 | 676,800 |
| 2024/05/23 | 40 | 44 | 40 | 42 | 2,124,600 |
| 2024/05/22 | 41 | 41 | 40 | 40 | 192,600 |
| 2024/05/21 | 40 | 41 | 40 | 40 | 154,500 |
| 2024/05/20 | 40 | 41 | 39 | 40 | 282,300 |
| 2024/05/17 | 40 | 40 | 39 | 40 | 105,600 |
| 2024/05/16 | 40 | 40 | 39 | 40 | 236,900 |
| 2024/05/15 | 41 | 41 | 39 | 39 | 672,700 |
| 2024/05/14 | 41 | 42 | 41 | 42 | 287,200 |
| 2024/05/13 | 40 | 41 | 40 | 41 | 197,700 |
| 2024/05/10 | 41 | 42 | 40 | 40 | 161,500 |
| 2024/05/09 | 41 | 42 | 41 | 41 | 206,100 |
| 2024/05/08 | 42 | 42 | 41 | 42 | 126,200 |
| 2024/05/07 | 41 | 42 | 40 | 41 | 358,500 |
| 2024/05/02 | 41 | 41 | 40 | 41 | 99,800 |
| 2024/05/01 | 40 | 41 | 40 | 41 | 105,200 |
| 2024/04/30 | 42 | 42 | 39 | 40 | 1,110,400 |
| 2024/04/26 | 41 | 42 | 40 | 41 | 509,100 |
| 2024/04/25 | 41 | 42 | 40 | 41 | 383,800 |
| 2024/04/24 | 41 | 42 | 41 | 41 | 254,900 |
| 2024/04/23 | 41 | 42 | 41 | 41 | 111,100 |
| 2024/04/22 | 40 | 42 | 40 | 42 | 646,700 |
| 2024/04/19 | 42 | 43 | 40 | 41 | 1,508,400 |
| 2024/04/18 | 42 | 43 | 42 | 42 | 209,700 |
| 2024/04/17 | 42 | 43 | 42 | 42 | 94,600 |
| 2024/04/16 | 44 | 44 | 41 | 43 | 1,200,900 |
| 2024/04/15 | 45 | 45 | 43 | 45 | 468,600 |
| 2024/04/12 | 45 | 45 | 44 | 45 | 58,400 |
| 2024/04/11 | 44 | 46 | 44 | 45 | 310,200 |
| 2024/04/10 | 45 | 45 | 44 | 45 | 157,800 |
| 2024/04/09 | 44 | 46 | 44 | 46 | 646,700 |
| 2024/04/08 | 45 | 45 | 43 | 45 | 238,000 |
| 2024/04/05 | 43 | 45 | 43 | 45 | 548,200 |
| 2024/04/04 | 44 | 45 | 43 | 44 | 513,800 |
| 2024/04/03 | 44 | 46 | 44 | 45 | 230,500 |
| 2024/04/02 | 45 | 46 | 44 | 45 | 492,800 |
| 2024/04/01 | 46 | 47 | 45 | 45 | 447,500 |
| 2024/03/29 | 45 | 46 | 44 | 46 | 515,200 |
| 2024/03/28 | 44 | 45 | 44 | 45 | 314,200 |
| 2024/03/27 | 44 | 45 | 43 | 44 | 949,300 |
| 2024/03/26 | 46 | 46 | 45 | 45 | 252,900 |
| 2024/03/25 | 45 | 47 | 45 | 46 | 952,300 |
| 2024/03/22 | 44 | 46 | 44 | 45 | 441,000 |
| 2024/03/21 | 44 | 45 | 44 | 45 | 381,900 |
| 2024/03/19 | 44 | 45 | 43 | 45 | 565,400 |
| 2024/03/18 | 43 | 46 | 42 | 44 | 1,667,300 |
| 2024/03/15 | 44 | 44 | 42 | 42 | 607,700 |
| 2024/03/14 | 42 | 43 | 41 | 42 | 1,023,300 |
| 2024/03/13 | 43 | 43 | 41 | 41 | 949,300 |
| 2024/03/12 | 43 | 43 | 41 | 43 | 1,045,800 |
| 2024/03/11 | 47 | 47 | 42 | 43 | 2,419,700 |
| 2024/03/08 | 41 | 48 | 40 | 46 | 9,292,900 |
| 2024/03/07 | 41 | 41 | 39 | 40 | 537,400 |
| 2024/03/06 | 40 | 41 | 39 | 41 | 840,900 |
| 2024/03/05 | 41 | 41 | 39 | 40 | 875,900 |
| 2024/03/04 | 42 | 42 | 40 | 41 | 689,500 |
| 2024/03/01 | 41 | 42 | 41 | 42 | 441,100 |
| 2024/02/29 | 42 | 42 | 40 | 42 | 583,900 |
| 2024/02/28 | 41 | 42 | 40 | 42 | 669,800 |
| 2024/02/27 | 40 | 41 | 39 | 41 | 983,700 |
| 2024/02/26 | 42 | 43 | 39 | 40 | 1,780,300 |
| 2024/02/22 | 42 | 44 | 41 | 42 | 1,447,800 |
| 2024/02/21 | 41 | 42 | 41 | 42 | 165,200 |
| 2024/02/20 | 41 | 42 | 41 | 41 | 286,700 |
| 2024/02/19 | 42 | 42 | 40 | 41 | 1,107,700 |
| 2024/02/16 | 42 | 43 | 41 | 41 | 960,700 |
| 2024/02/15 | 43 | 44 | 42 | 43 | 1,457,900 |
| 2024/02/14 | 45 | 46 | 44 | 44 | 456,700 |
| 2024/02/13 | 45 | 46 | 44 | 46 | 671,200 |
| 2024/02/09 | 45 | 45 | 44 | 45 | 287,900 |
| 2024/02/08 | 45 | 46 | 44 | 45 | 280,400 |
| 2024/02/07 | 46 | 46 | 44 | 45 | 493,300 |
| 2024/02/06 | 45 | 46 | 44 | 46 | 849,900 |
| 2024/02/05 | 46 | 46 | 45 | 45 | 268,600 |
| 2024/02/02 | 45 | 46 | 45 | 45 | 172,700 |
| 2024/02/01 | 46 | 47 | 45 | 46 | 588,600 |
| 2024/01/31 | 47 | 47 | 46 | 47 | 121,900 |
| 2024/01/30 | 46 | 47 | 46 | 47 | 175,000 |
| 2024/01/29 | 47 | 48 | 46 | 47 | 621,400 |
| 2024/01/26 | 47 | 47 | 46 | 47 | 64,400 |
| 2024/01/25 | 46 | 47 | 46 | 46 | 329,600 |
| 2024/01/24 | 47 | 48 | 46 | 47 | 226,200 |
| 2024/01/23 | 47 | 48 | 46 | 47 | 583,600 |
| 2024/01/22 | 46 | 48 | 46 | 47 | 722,200 |
| 2024/01/19 | 47 | 47 | 46 | 46 | 255,100 |
| 2024/01/18 | 47 | 48 | 46 | 46 | 577,700 |
| 2024/01/17 | 49 | 49 | 46 | 46 | 1,305,700 |
| 2024/01/16 | 48 | 50 | 48 | 49 | 621,600 |
| 2024/01/15 | 49 | 50 | 48 | 49 | 791,400 |
| 2024/01/12 | 50 | 50 | 48 | 49 | 838,500 |
| 2024/01/11 | 50 | 51 | 48 | 49 | 3,449,200 |
| 2024/01/10 | 51 | 53 | 49 | 50 | 1,833,700 |
| 2024/01/09 | 51 | 52 | 51 | 52 | 274,000 |
| 2024/01/05 | 52 | 53 | 51 | 52 | 494,500 |
| 2024/01/04 | 51 | 54 | 49 | 51 | 1,499,200 |
| 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 |