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
1995/12/29 1,170 1,170 1,160 1,160 2,000
1995/12/28 1,220 1,220 1,180 1,180 7,000
1995/12/27 1,220 1,220 1,200 1,220 8,000
1995/12/26 1,200 1,220 1,200 1,220 8,000
1995/12/25 1,200 1,200 1,200 1,200 1,000
1995/12/22 1,210 1,210 1,180 1,180 8,000
1995/12/21 1,130 1,190 1,120 1,190 18,000
1995/12/20 1,130 1,140 1,130 1,130 8,000
1995/12/18 1,120 1,150 1,120 1,150 2,000
1995/12/15 1,100 1,130 1,100 1,110 29,000
1995/12/14 1,130 1,130 1,110 1,110 19,000
1995/12/13 1,140 1,140 1,140 1,140 2,000
1995/12/12 1,180 1,180 1,170 1,170 7,000
1995/12/11 1,170 1,170 1,170 1,170 6,000
1995/12/08 1,170 1,170 1,170 1,170 3,000
1995/12/07 1,200 1,200 1,200 1,200 1,000
1995/12/06 1,170 1,240 1,170 1,240 9,000
1995/12/05 1,140 1,180 1,140 1,170 14,000
1995/12/04 1,140 1,150 1,140 1,140 4,000
1995/12/01 1,140 1,150 1,140 1,140 7,000
1995/11/30 1,140 1,140 1,140 1,140 1,000
1995/11/29 1,150 1,150 1,100 1,130 7,000
1995/11/28 1,170 1,170 1,130 1,130 6,000
1995/11/27 1,150 1,150 1,150 1,150 5,000
1995/11/24 1,220 1,220 1,170 1,170 6,000
1995/11/22 1,240 1,240 1,200 1,200 13,000
1995/11/21 1,260 1,260 1,260 1,260 1,000
1995/11/20 1,250 1,270 1,230 1,270 17,000
1995/11/17 1,250 1,250 1,250 1,250 11,000
1995/11/16 1,250 1,270 1,250 1,270 8,000
1995/11/15 1,260 1,260 1,250 1,250 8,000
1995/11/14 1,200 1,270 1,200 1,270 54,000
1995/11/13 1,210 1,220 1,180 1,180 11,000
1995/11/10 1,220 1,220 1,200 1,220 20,000
1995/11/09 1,250 1,250 1,200 1,220 32,000
1995/11/08 1,260 1,260 1,220 1,260 9,000
1995/11/07 1,280 1,280 1,230 1,280 9,000
1995/11/06 1,290 1,290 1,270 1,280 6,000
1995/11/02 1,330 1,330 1,270 1,300 12,000
1995/11/01 1,340 1,340 1,280 1,330 9,000
1995/10/31 1,340 1,350 1,300 1,350 20,000
1995/10/30 1,340 1,340 1,310 1,340 18,000
1995/10/27 1,310 1,340 1,310 1,340 5,000
1995/10/26 1,310 1,320 1,300 1,300 5,000
1995/10/25 1,320 1,340 1,300 1,340 6,000
1995/10/24 1,330 1,330 1,300 1,310 8,000
1995/10/23 1,350 1,350 1,310 1,340 10,000
1995/10/20 1,330 1,360 1,330 1,360 24,000
1995/10/19 1,380 1,380 1,350 1,350 14,000
1995/10/18 1,380 1,380 1,350 1,380 6,000
1995/10/17 1,380 1,390 1,360 1,390 11,000
1995/10/16 1,380 1,420 1,380 1,420 2,000
1995/10/13 1,360 1,460 1,360 1,460 10,000
1995/10/12 1,450 1,450 1,360 1,360 14,000
1995/10/11 1,450 1,450 1,410 1,450 9,000
1995/10/09 1,450 1,450 1,440 1,450 3,000
1995/10/06 1,450 1,460 1,410 1,440 9,000
1995/10/05 1,530 1,530 1,450 1,500 14,000
1995/10/04 1,420 1,560 1,420 1,500 67,000
1995/10/03 1,420 1,440 1,410 1,420 30,000
1995/10/02 1,390 1,440 1,380 1,410 24,000
1995/09/29 1,350 1,400 1,330 1,340 14,000
1995/09/28 1,350 1,350 1,300 1,330 13,000
1995/09/27 1,330 1,370 1,310 1,350 13,000
1995/09/26 1,360 1,360 1,300 1,330 32,000
1995/09/25 1,400 1,400 1,350 1,350 10,000
1995/09/22 1,370 1,400 1,360 1,400 24,000
1995/09/21 1,360 1,370 1,330 1,370 29,000
1995/09/20 1,380 1,380 1,370 1,370 22,000
1995/09/19 1,350 1,370 1,330 1,370 20,000
1995/09/18 1,370 1,370 1,360 1,360 11,000
1995/09/14 1,370 1,370 1,360 1,360 11,000
1995/09/13 1,370 1,380 1,370 1,370 20,000
1995/09/12 1,360 1,370 1,350 1,370 14,000
1995/09/11 1,310 1,370 1,300 1,370 20,000
1995/09/08 1,360 1,360 1,310 1,340 32,000
1995/09/07 1,370 1,380 1,370 1,370 11,000
1995/09/06 1,370 1,400 1,350 1,400 34,000
1995/09/05 1,370 1,370 1,370 1,370 22,000
1995/09/04 1,410 1,410 1,350 1,370 13,000
1995/09/01 1,420 1,450 1,380 1,420 34,000
1995/08/31 1,450 1,450 1,420 1,420 28,000
1995/08/30 1,420 1,470 1,400 1,470 33,000
1995/08/29 1,440 1,440 1,420 1,420 30,000
1995/08/28 1,430 1,430 1,400 1,430 9,000
1995/08/25 1,420 1,430 1,400 1,430 29,000
1995/08/24 1,410 1,420 1,400 1,410 20,000
1995/08/23 1,420 1,420 1,400 1,400 24,000
1995/08/22 1,410 1,430 1,410 1,410 12,000
1995/08/21 1,480 1,480 1,400 1,400 21,000
1995/08/18 1,480 1,500 1,480 1,480 20,000
1995/08/17 1,490 1,490 1,450 1,480 29,000
1995/08/16 1,520 1,550 1,480 1,480 55,000
1995/08/15 1,430 1,500 1,430 1,500 71,000
1995/08/14 1,400 1,420 1,400 1,410 23,000
1995/08/11 1,400 1,420 1,360 1,360 81,000
1995/08/10 1,340 1,400 1,340 1,360 39,000
1995/08/09 1,350 1,350 1,290 1,330 41,000
1995/08/08 1,360 1,360 1,320 1,350 18,000
1995/08/07 1,350 1,360 1,310 1,360 14,000
1995/08/04 1,460 1,460 1,350 1,360 32,000
1995/08/03 1,460 1,480 1,410 1,430 36,000
1995/08/02 1,490 1,500 1,450 1,460 53,000
1995/08/01 1,520 1,520 1,460 1,520 39,000
1995/07/31 1,460 1,540 1,460 1,530 50,000
1995/07/28 1,510 1,510 1,450 1,450 78,000
1995/07/27 1,570 1,570 1,500 1,500 54,000
1995/07/26 1,520 1,590 1,520 1,580 80,000
1995/07/25 1,600 1,600 1,550 1,550 75,000
1995/07/24 1,640 1,650 1,600 1,610 84,000
1995/07/21 1,650 1,670 1,620 1,640 415,000
1995/07/20 1,540 1,640 1,500 1,620 364,000
1995/07/19 1,520 1,580 1,470 1,550 166,000
1995/07/18 1,590 1,640 1,530 1,540 538,000
1995/07/17 1,480 1,580 1,450 1,580 520,000
1995/07/14 1,380 1,480 1,380 1,450 588,000
1995/07/13 1,350 1,400 1,310 1,400 73,000
1995/07/12 1,320 1,350 1,300 1,300 49,000
1995/07/11 1,310 1,340 1,280 1,340 38,000
1995/07/10 1,370 1,380 1,310 1,310 25,000
1995/07/07 1,360 1,390 1,350 1,370 57,000
1995/07/06 1,340 1,370 1,340 1,360 51,000
1995/07/05 1,350 1,370 1,330 1,340 79,000
1995/07/04 1,370 1,380 1,310 1,350 83,000
1995/07/03 1,400 1,430 1,360 1,390 184,000
1995/06/30 1,330 1,400 1,300 1,400 319,000
1995/06/29 1,290 1,350 1,230 1,330 120,000
1995/06/28 1,280 1,280 1,220 1,250 86,000
1995/06/27 1,340 1,340 1,280 1,280 41,000
1995/06/26 1,390 1,390 1,310 1,340 111,000
1995/06/23 1,330 1,400 1,310 1,360 460,000
1995/06/22 1,350 1,350 1,350 1,350 928,000

このページの先頭へ