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
2026/08/07 47 48 46 47 221,300
2026/08/06 48 48 47 47 119,700
2026/08/05 47 48 47 48 241,100
2026/08/04 47 48 47 48 358,700
2026/08/03 49 49 47 48 143,300
2026/07/31 49 49 48 49 150,100
2026/07/30 49 49 47 49 387,200
2026/07/29 49 50 47 48 911,500
2026/07/28 49 50 48 50 590,100
2026/07/27 49 50 48 50 331,400
2026/07/24 49 49 48 49 172,000
2026/07/23 49 49 48 49 90,000
2026/07/22 48 50 48 49 160,300
2026/07/21 49 50 48 49 277,000
2026/07/17 49 50 47 48 721,500
2026/07/16 50 51 48 50 1,042,800
2026/07/15 51 51 50 50 97,000
2026/07/14 50 51 49 50 237,700
2026/07/13 50 51 49 49 337,800
2026/07/10 51 51 50 51 96,800
2026/07/09 50 51 49 51 233,400
2026/07/08 50 51 49 50 240,100
2026/07/07 52 52 50 51 326,600
2026/07/06 52 53 51 52 298,800
2026/07/03 50 52 50 52 421,400
2026/07/02 50 51 49 50 104,800
2026/07/01 50 51 49 50 121,700
2026/06/30 50 51 49 50 341,700
2026/06/29 50 52 49 51 301,600
2026/06/26 50 51 49 50 571,400
2026/06/25 50 51 50 51 194,600
2026/06/24 49 52 49 50 533,800
2026/06/23 50 51 49 50 666,100
2026/06/22 51 53 50 51 724,800
2026/06/19 52 53 51 53 294,000
2026/06/18 52 53 51 53 438,300
2026/06/17 52 54 52 53 434,500
2026/06/16 54 54 52 53 337,500
2026/06/15 52 56 52 54 605,000
2026/06/12 51 53 51 53 649,200
2026/06/11 52 53 51 53 257,700
2026/06/10 52 53 51 53 696,100
2026/06/09 53 55 52 53 788,200
2026/06/08 54 55 52 54 952,100
2026/06/05 54 57 54 55 554,600
2026/06/04 57 57 54 54 560,200
2026/06/03 55 60 54 58 1,135,400
2026/06/02 56 57 55 55 482,000
2026/06/01 55 57 54 56 2,275,200
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

このページの先頭へ