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
1999/12/30 105 105 103 103 2,000
1999/12/29 105 107 105 107 2,000
1999/12/28 105 105 105 105 6,000
1999/12/27 107 107 107 107 3,000
1999/12/24 105 107 105 107 6,000
1999/12/22 106 106 106 106 2,000
1999/12/21 105 106 105 105 10,000
1999/12/20 105 105 105 105 5,000
1999/12/17 105 105 105 105 1,000
1999/12/16 106 106 105 105 3,000
1999/12/15 110 110 105 105 3,000
1999/12/14 110 110 105 105 3,000
1999/12/13 110 110 110 110 12,000
1999/12/08 110 110 110 110 1,000
1999/12/01 105 105 105 105 2,000
1999/11/30 106 106 106 106 2,000
1999/11/29 105 105 105 105 2,000
1999/11/26 107 107 105 106 4,000
1999/11/25 105 105 105 105 9,000
1999/11/24 109 109 105 105 6,000
1999/11/22 109 109 109 109 1,000
1999/11/19 109 109 109 109 2,000
1999/11/18 110 110 109 109 3,000
1999/11/17 110 110 109 109 7,000
1999/11/16 116 116 115 115 2,000
1999/11/15 115 115 115 115 7,000
1999/11/11 125 125 125 125 2,000
1999/11/10 125 130 125 130 3,000
1999/11/08 130 130 129 129 2,000
1999/11/01 130 140 130 140 2,000
1999/10/29 130 130 130 130 1,000
1999/10/25 140 140 140 140 4,000
1999/10/22 140 140 140 140 2,000
1999/10/15 134 144 134 144 4,000
1999/10/14 146 146 121 123 23,000
1999/10/13 145 145 145 145 2,000
1999/10/08 145 160 145 150 4,000
1999/10/07 145 145 145 145 1,000
1999/10/06 150 150 150 150 2,000
1999/10/05 150 150 150 150 1,000
1999/10/04 150 150 150 150 1,000
1999/10/01 150 150 150 150 1,000
1999/09/30 152 152 152 152 2,000
1999/09/28 158 158 158 158 5,000
1999/09/27 162 162 162 162 1,000
1999/09/22 158 158 158 158 1,000
1999/09/21 160 160 160 160 2,000
1999/09/20 159 160 159 160 5,000
1999/09/16 162 162 161 161 6,000
1999/09/14 163 163 163 163 5,000
1999/09/13 163 163 163 163 2,000
1999/09/10 180 180 161 161 9,000
1999/09/09 166 173 166 173 2,000
1999/09/08 170 170 165 165 3,000
1999/09/06 188 188 180 180 19,000
1999/09/03 175 179 175 179 5,000
1999/08/31 170 170 170 170 8,000
1999/08/30 170 170 170 170 1,000
1999/08/25 160 160 160 160 2,000
1999/08/24 161 161 160 160 5,000
1999/08/23 160 160 160 160 3,000
1999/08/20 170 170 170 170 3,000
1999/08/16 161 161 161 161 1,000
1999/08/12 161 161 160 161 3,000
1999/08/11 161 161 161 161 1,000
1999/08/10 165 165 165 165 1,000
1999/08/06 165 165 165 165 3,000
1999/08/05 165 165 165 165 3,000
1999/08/04 165 166 165 165 6,000
1999/08/03 165 165 165 165 15,000
1999/08/02 165 165 165 165 1,000
1999/07/29 175 175 175 175 4,000
1999/07/27 175 175 171 171 7,000
1999/07/26 170 175 170 171 10,000
1999/07/23 170 170 170 170 3,000
1999/07/21 167 171 167 171 2,000
1999/07/19 175 175 166 166 5,000
1999/07/16 175 179 175 175 4,000
1999/07/15 175 180 175 175 4,000
1999/07/14 175 175 175 175 1,000
1999/07/13 175 175 171 171 2,000
1999/07/12 175 175 175 175 3,000
1999/07/09 182 190 182 186 11,000
1999/07/08 170 190 168 180 33,000
1999/07/07 168 168 165 165 13,000
1999/07/06 166 166 164 166 10,000
1999/07/05 170 170 166 166 4,000
1999/07/02 170 170 170 170 11,000
1999/07/01 171 171 170 170 4,000
1999/06/30 172 172 170 170 5,000
1999/06/29 172 172 172 172 3,000
1999/06/28 171 175 170 170 10,000
1999/06/25 172 172 170 170 16,000
1999/06/24 171 172 170 172 25,000
1999/06/23 173 173 172 172 4,000
1999/06/22 172 174 172 174 14,000
1999/06/21 170 173 170 172 24,000
1999/06/17 172 173 172 173 3,000
1999/06/16 165 174 165 173 6,000
1999/06/15 160 160 160 160 5,000
1999/06/14 152 155 152 152 9,000
1999/06/11 165 165 160 160 3,000
1999/06/10 151 160 150 160 18,000
1999/06/09 155 155 150 150 8,000
1999/06/08 155 155 155 155 1,000
1999/06/07 155 160 150 155 14,000
1999/06/04 160 160 150 150 11,000
1999/06/03 155 160 155 160 3,000
1999/06/02 158 158 155 155 2,000
1999/05/28 156 160 155 160 5,000
1999/05/26 160 160 155 160 9,000
1999/05/25 160 160 160 160 2,000
1999/05/18 176 176 170 170 10,000
1999/05/17 176 176 175 175 2,000
1999/05/14 180 180 175 180 12,000
1999/05/13 180 180 180 180 6,000
1999/05/12 180 180 175 175 20,000
1999/05/11 180 180 180 180 4,000
1999/05/10 183 183 180 180 3,000
1999/05/07 181 184 181 184 5,000
1999/05/06 180 187 180 180 18,000
1999/04/30 173 173 168 173 35,000
1999/04/28 171 188 171 188 7,000
1999/04/27 188 188 185 188 4,000
1999/04/26 190 190 190 190 3,000
1999/04/23 195 195 190 190 2,000
1999/04/22 195 200 195 195 7,000
1999/04/21 200 200 200 200 1,000
1999/04/20 195 200 195 195 6,000
1999/04/19 196 200 196 200 10,000
1999/04/16 200 200 200 200 1,000
1999/04/15 199 200 199 200 14,000
1999/04/14 210 210 190 200 10,000
1999/04/13 210 210 210 210 1,000
1999/04/12 210 210 210 210 4,000
1999/04/09 220 220 205 205 6,000
1999/04/08 202 211 200 200 6,000
1999/04/07 201 201 201 201 10,000
1999/04/06 199 201 179 179 14,000
1999/04/05 171 174 171 174 19,000
1999/04/02 175 178 169 170 17,000
1999/04/01 169 174 169 170 14,000
1999/03/31 165 170 165 170 5,000
1999/03/30 154 163 154 163 3,000
1999/03/29 157 158 152 152 9,000
1999/03/26 160 160 152 152 2,000
1999/03/25 155 160 152 152 6,000
1999/03/24 150 151 150 151 6,000
1999/03/23 163 163 159 159 7,000
1999/03/19 162 163 162 163 6,000
1999/03/18 165 165 162 162 4,000
1999/03/17 170 175 162 165 21,000
1999/03/16 160 165 160 160 9,000
1999/03/15 150 150 150 150 1,000
1999/03/12 164 164 164 164 1,000
1999/03/10 164 164 164 164 1,000
1999/03/08 152 164 152 164 3,000
1999/03/04 170 170 170 170 1,000
1999/03/03 165 170 165 170 10,000
1999/03/02 150 150 150 150 3,000
1999/03/01 159 160 159 160 4,000
1999/02/26 159 159 159 159 4,000
1999/02/25 160 160 159 159 5,000
1999/02/24 160 160 160 160 3,000
1999/02/23 155 160 155 160 8,000
1999/02/22 151 158 151 154 5,000
1999/02/19 167 168 157 157 33,000
1999/02/18 157 157 157 157 33,000
1999/02/17 177 177 173 173 14,000
1999/02/16 141 165 141 165 63,000
1999/02/15 133 135 133 135 34,000
1999/02/12 133 133 133 133 3,000
1999/02/10 135 135 135 135 2,000
1999/02/03 140 140 140 140 7,000
1999/02/02 140 140 140 140 9,000
1999/02/01 140 140 140 140 2,000
1999/01/28 135 135 135 135 1,000
1999/01/27 135 135 135 135 4,000
1999/01/26 150 150 131 131 4,000
1999/01/25 150 150 150 150 3,000
1999/01/20 140 140 140 140 1,000
1999/01/19 140 141 140 141 3,000
1999/01/18 140 140 140 140 3,000
1999/01/14 135 135 131 132 7,000
1999/01/13 135 135 135 135 1,000
1999/01/12 135 135 135 135 3,000
1999/01/11 140 140 140 140 2,000
1999/01/08 135 136 135 135 3,000
1999/01/07 130 132 130 132 7,000
1999/01/06 135 135 131 131 2,000
1999/01/05 144 144 139 139 5,000

このページの先頭へ