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
2026/05/29 57 59 56 56 733,800
2026/05/28 57 58 56 56 1,900,800
2026/05/27 60 61 57 59 1,530,600
2026/05/26 61 67 57 60 9,550,200
2026/05/25 62 64 61 61 550,900
2026/05/22 62 63 61 63 447,800
2026/05/21 63 64 62 63 489,300
2026/05/20 64 65 61 63 1,320,500
2026/05/19 62 68 62 65 2,520,700
2026/05/18 64 64 61 62 1,583,400
2026/05/15 63 64 62 63 891,700
2026/05/14 64 65 63 64 744,700
2026/05/13 65 66 64 65 728,000
2026/05/12 66 67 64 64 1,181,400
2026/05/11 64 66 64 66 531,600
2026/05/08 63 65 63 64 350,000
2026/05/07 66 67 64 64 753,100
2026/05/01 62 65 60 65 1,486,700
2026/04/30 61 62 60 61 447,300
2026/04/28 62 63 61 62 790,100
2026/04/27 62 63 61 62 229,600
2026/04/24 63 64 62 63 428,000
2026/04/23 66 68 61 64 2,223,000
2026/04/22 63 66 62 66 1,250,100
2026/04/21 63 64 62 64 205,500
2026/04/20 63 64 62 64 740,500
2026/04/17 63 64 61 63 587,400
2026/04/16 62 64 62 63 573,700
2026/04/15 61 63 61 62 442,200
2026/04/14 63 63 60 61 511,900
2026/04/13 64 65 62 63 1,018,800
2026/04/10 61 62 61 61 120,300
2026/04/09 61 63 61 61 171,400
2026/04/08 61 63 61 62 522,500
2026/04/07 61 62 59 59 672,800
2026/04/06 61 63 60 62 687,500
2026/04/03 62 63 61 63 489,900
2026/03/27 59 67 59 66 3,370,400
2026/03/26 62 62 59 59 681,200
2026/03/25 60 63 60 62 832,100
2026/03/24 61 62 58 60 1,574,600
2026/03/23 61 62 58 60 3,327,300
2026/03/19 65 65 63 63 1,105,300
2026/03/18 64 67 64 65 1,685,400
2026/03/17 65 70 65 67 3,323,400
2026/03/16 64 64 62 63 725,500
2026/03/13 64 65 62 64 848,900
2026/03/12 66 66 64 64 1,441,200
2026/03/11 66 68 65 67 812,600
2026/03/10 66 68 65 66 734,000
2026/03/09 66 66 63 66 2,006,000
2026/03/06 67 70 66 69 1,050,900
2026/03/05 65 70 65 69 1,875,200
2026/03/04 66 67 63 65 2,085,100
2026/03/03 67 69 66 67 1,217,500
2026/03/02 70 70 67 69 1,451,800
2026/02/27 66 71 65 70 2,013,000
2026/02/26 72 72 66 68 6,006,600
2026/02/25 72 74 71 73 1,874,900
2026/02/24 68 74 68 72 3,362,000
2026/02/20 65 68 64 68 1,407,400
2026/02/19 66 67 64 66 882,100
2026/02/18 67 67 64 66 1,123,300
2026/02/17 66 68 66 67 840,500
2026/02/16 65 67 63 66 1,577,100
2026/02/13 64 65 62 65 1,858,300
2026/02/12 64 65 63 64 554,300
2026/02/10 64 66 63 64 756,100
2026/02/09 64 66 63 63 2,307,600
2026/02/06 65 65 63 65 590,000
2026/02/05 65 66 64 65 503,800
2026/02/04 63 66 63 65 1,077,900
2026/02/03 66 66 62 64 1,203,100
2026/02/02 67 67 65 66 492,800
2026/01/30 65 67 64 66 642,400
2026/01/29 65 65 62 65 1,028,800
2026/01/28 66 67 65 66 1,086,900
2026/01/27 66 67 64 66 1,250,000
2026/01/26 64 67 63 67 994,400
2026/01/23 61 65 61 65 794,500
2026/01/22 65 65 61 62 1,130,300
2026/01/21 68 68 64 65 1,168,300
2026/01/20 64 68 62 68 2,285,300
2026/01/19 62 64 61 64 1,432,700
2026/01/16 61 62 60 62 1,045,600
2026/01/15 60 60 59 60 167,500
2026/01/14 60 61 59 60 837,400
2026/01/13 60 61 59 59 590,400
2026/01/09 58 60 58 60 519,900
2026/01/08 59 60 57 59 786,200
2026/01/07 59 60 58 59 210,400
2026/01/06 61 62 58 60 1,100,400
2026/01/05 60 62 60 61 349,000
2025/12/30 61 61 59 61 446,600
2025/12/29 61 62 60 60 1,049,400
2025/12/26 61 63 60 61 1,089,500
2025/12/25 60 62 58 61 1,528,700
2025/12/24 64 64 59 60 2,144,400
2025/12/23 66 66 63 65 1,116,800
2025/12/22 60 67 59 66 2,907,800
2025/12/19 63 63 58 60 1,623,000
2025/12/18 55 68 55 58 7,530,300
2025/12/17 55 57 54 56 1,277,300
2025/12/16 56 57 55 56 987,800
2025/12/15 56 58 55 56 819,700
2025/12/12 54 58 54 55 1,669,300
2025/12/11 55 55 53 54 724,200
2025/12/10 56 56 54 55 1,180,500
2025/12/09 56 57 54 56 1,408,300
2025/12/08 58 58 56 56 898,800
2025/12/05 58 59 57 58 896,100
2025/12/04 59 61 57 59 1,084,600
2025/12/03 59 60 57 59 982,900
2025/12/02 60 61 58 60 900,600
2025/12/01 63 63 59 60 1,427,400
2025/11/28 63 63 61 63 1,091,400
2025/11/27 61 64 61 63 1,109,500
2025/11/26 61 63 61 62 994,300
2025/11/25 65 65 60 61 1,989,800
2025/11/21 62 65 61 64 1,653,500
2025/11/20 66 67 61 63 2,290,100
2025/11/19 68 70 65 66 1,091,000
2025/11/18 71 71 63 66 4,538,700
2025/11/17 70 74 70 71 5,524,600
2025/11/14 69 73 69 69 3,142,600
2025/11/13 69 72 67 70 3,647,300
2025/11/12 64 71 64 68 5,101,700
2025/11/11 65 66 61 62 3,697,300
2025/11/10 62 66 60 65 4,821,200
2025/11/07 59 62 59 59 1,107,200
2025/11/06 59 63 57 62 2,566,100
2025/11/05 55 61 54 60 2,495,200
2025/11/04 53 57 53 55 1,877,600
2025/10/31 55 57 50 52 5,378,300
2025/10/30 55 57 54 56 1,818,500
2025/10/29 56 57 55 55 1,100,300
2025/10/28 57 57 56 57 642,500
2025/10/27 58 58 57 58 526,500
2025/10/24 59 60 56 58 944,300
2025/10/23 58 59 57 59 549,500
2025/10/22 56 59 56 59 1,561,400
2025/10/21 55 61 55 59 2,083,800
2025/10/20 56 56 55 55 315,700
2025/10/17 56 57 55 55 271,700
2025/10/16 56 57 55 57 538,500
2025/10/15 55 57 54 57 432,500
2025/10/14 56 57 53 55 1,776,800
2025/10/10 57 58 56 57 355,800
2025/10/09 57 58 57 57 196,400
2025/10/08 57 58 57 57 335,100
2025/10/07 58 59 57 59 455,800
2025/10/06 57 60 57 59 858,600
2025/10/03 57 58 55 57 1,502,700
2025/10/02 58 59 56 58 582,900
2025/10/01 57 59 57 57 392,900
2025/09/30 58 59 57 58 569,600
2025/09/29 59 60 58 59 480,100
2025/09/26 60 63 59 59 2,274,600
2025/09/25 60 60 59 59 234,500
2025/09/24 59 60 58 60 345,900
2025/09/22 59 60 58 59 370,800
2025/09/19 59 59 57 59 467,500
2025/09/18 57 59 57 58 796,800
2025/09/17 58 59 57 57 758,300
2025/09/16 60 61 56 59 2,322,900
2025/09/12 61 61 59 60 892,200
2025/09/11 61 62 60 61 564,000
2025/09/10 61 62 59 59 1,600,600
2025/09/09 63 63 60 61 943,000
2025/09/08 63 63 61 63 883,100
2025/09/05 60 63 58 63 1,664,000
2025/09/04 62 62 59 60 2,165,300
2025/09/03 63 64 61 63 1,142,700
2025/09/02 64 65 62 64 788,100
2025/09/01 64 65 63 64 1,297,500
2025/08/29 65 66 63 65 816,500
2025/08/28 66 67 63 66 2,013,100
2025/08/27 68 72 67 67 5,555,100
2025/08/26 68 69 66 68 2,128,900
2025/08/25 63 70 62 68 6,010,200
2025/08/22 64 64 61 62 2,017,600
2025/08/21 62 65 60 64 5,099,000
2025/08/20 56 61 56 60 2,855,700
2025/08/19 57 58 56 57 3,241,600
2025/08/18 55 56 53 56 966,400
2025/08/15 55 57 54 55 1,264,600
2025/08/14 57 58 55 56 1,042,700
2025/08/13 56 57 55 55 874,400
2025/08/12 53 57 53 56 1,314,900
2025/08/08 55 56 53 54 2,014,500
2025/08/07 56 57 55 56 1,372,500
2025/08/06 58 59 54 55 5,266,900
2025/08/05 60 61 57 59 2,755,700
2025/08/04 58 61 58 60 2,117,900
2025/08/01 59 61 58 61 1,654,000
2025/07/31 59 60 58 59 1,259,100
2025/07/30 62 62 58 59 1,982,100
2025/07/29 60 63 60 62 2,014,100
2025/07/28 60 62 59 62 2,044,600
2025/07/25 59 61 58 60 1,883,600

このページの先頭へ