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
2025/06/30 50 51 48 50 3,614,400
2025/06/27 49 52 48 51 2,706,700
2025/06/26 49 49 46 48 1,769,800
2025/06/25 44 50 43 48 4,770,900
2025/06/24 44 45 43 45 408,600
2025/06/23 44 45 43 45 388,800
2025/06/20 46 46 43 45 809,000
2025/06/19 46 47 44 46 838,600
2025/06/18 44 47 43 46 1,544,500
2025/06/17 42 45 41 44 1,673,800
2025/06/16 41 42 41 42 133,900
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

このページの先頭へ