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
2000/12/28 62 62 62 62 1,000
2000/12/26 60 60 60 60 5,000
2000/12/25 60 60 60 60 3,000
2000/12/22 60 60 60 60 3,000
2000/12/21 62 62 60 60 7,000
2000/12/20 62 62 62 62 6,000
2000/12/19 62 62 62 62 4,000
2000/12/15 65 67 62 62 5,000
2000/12/14 65 65 65 65 2,000
2000/12/13 65 65 65 65 13,000
2000/12/12 65 65 65 65 1,000
2000/12/11 65 65 65 65 2,000
2000/12/08 65 65 65 65 1,000
2000/12/05 67 67 67 67 1,000
2000/11/30 62 62 62 62 1,000
2000/11/29 70 70 70 70 3,000
2000/11/28 70 70 70 70 1,000
2000/11/27 69 69 69 69 2,000
2000/11/24 58 69 58 69 2,000
2000/11/17 65 65 65 65 1,000
2000/11/15 70 70 70 70 1,000
2000/11/10 70 70 70 70 5,000
2000/11/08 70 70 70 70 3,000
2000/11/07 70 70 70 70 1,000
2000/11/01 71 72 71 72 3,000
2000/10/30 71 72 71 72 2,000
2000/10/27 72 72 72 72 3,000
2000/10/26 74 74 72 72 11,000
2000/10/25 74 74 74 74 4,000
2000/10/19 72 72 72 72 4,000
2000/10/04 72 72 72 72 2,000
2000/10/03 73 73 72 72 2,000
2000/10/02 72 72 72 72 3,000
2000/09/29 85 85 85 85 2,000
2000/09/26 78 78 78 78 1,000
2000/09/25 78 78 78 78 1,000
2000/09/21 81 81 81 81 4,000
2000/09/18 75 75 75 75 4,000
2000/09/14 75 75 75 75 2,000
2000/09/13 75 75 75 75 1,000
2000/09/12 75 75 75 75 1,000
2000/09/11 75 75 75 75 4,000
2000/09/05 75 75 75 75 1,000
2000/09/04 75 75 75 75 1,000
2000/09/01 79 79 73 75 15,000
2000/08/28 80 80 79 79 2,000
2000/08/25 76 76 76 76 3,000
2000/08/22 80 80 80 80 2,000
2000/08/21 80 80 80 80 4,000
2000/08/18 80 80 80 80 2,000
2000/08/17 83 83 80 80 10,000
2000/08/16 83 83 83 83 3,000
2000/08/03 85 85 85 85 6,000
2000/08/01 86 86 86 86 4,000
2000/07/31 81 81 81 81 2,000
2000/07/28 86 86 86 86 2,000
2000/07/26 86 86 86 86 7,000
2000/07/25 86 86 86 86 5,000
2000/07/18 90 90 89 89 5,000
2000/07/17 90 90 90 90 1,000
2000/07/14 90 90 90 90 13,000
2000/07/13 92 92 92 92 2,000
2000/07/12 93 93 93 93 2,000
2000/07/10 90 95 90 95 15,000
2000/07/07 90 90 90 90 5,000
2000/07/05 93 93 93 93 1,000
2000/07/04 95 95 93 93 15,000
2000/06/30 90 91 86 90 9,000
2000/06/29 90 90 90 90 11,000
2000/06/26 90 90 90 90 3,000
2000/06/20 95 95 95 95 2,000
2000/06/19 95 96 95 95 3,000
2000/06/06 95 98 95 98 3,000
2000/06/05 91 99 91 99 8,000
2000/06/02 90 90 90 90 2,000
2000/05/29 97 97 97 97 3,000
2000/05/12 93 93 93 93 2,000
2000/05/01 96 96 96 96 1,000
2000/04/27 96 96 96 96 2,000
2000/04/25 95 95 95 95 1,000
2000/04/18 99 99 99 99 2,000
2000/04/17 100 100 99 99 4,000
2000/04/11 100 100 100 100 2,000
2000/04/10 104 105 100 100 9,000
2000/04/07 105 105 105 105 3,000
2000/04/04 100 100 96 96 3,000
2000/03/29 103 103 103 103 1,000
2000/03/28 105 105 104 104 4,000
2000/03/27 104 104 104 104 4,000
2000/03/24 104 104 104 104 2,000
2000/03/23 98 98 98 98 1,000
2000/03/22 93 93 93 93 3,000
2000/03/21 100 100 90 90 24,000
2000/03/16 105 105 105 105 1,000
2000/03/14 105 105 105 105 1,000
2000/03/13 105 105 105 105 2,000
2000/03/09 105 105 105 105 1,000
2000/03/08 105 105 105 105 5,000
2000/03/06 100 100 100 100 1,000
2000/03/03 105 105 100 101 5,000
2000/03/02 105 107 105 107 4,000
2000/03/01 100 105 100 100 14,000
2000/02/29 100 100 100 100 2,000
2000/02/25 106 107 106 107 6,000
2000/02/24 102 106 102 106 2,000
2000/02/23 100 101 100 101 2,000
2000/02/22 96 96 96 96 1,000
2000/02/21 100 106 100 106 6,000
2000/02/18 101 101 101 101 3,000
2000/02/17 100 100 100 100 5,000
2000/02/16 100 100 96 96 8,000
2000/02/15 100 100 100 100 4,000
2000/02/09 100 100 94 94 10,000
2000/02/07 106 106 105 105 8,000
2000/02/04 105 106 100 106 12,000
2000/02/03 105 105 105 105 2,000
2000/02/02 105 105 105 105 1,000
2000/01/28 103 103 91 91 29,000
2000/01/27 103 103 103 103 5,000
2000/01/26 109 109 109 109 3,000
2000/01/25 114 114 114 114 3,000
2000/01/21 105 105 105 105 5,000
2000/01/19 103 103 103 103 4,000
2000/01/18 103 103 103 103 1,000
2000/01/17 100 100 100 100 3,000
2000/01/14 102 102 102 102 1,000
2000/01/13 100 100 100 100 3,000
2000/01/11 100 100 100 100 1,000
2000/01/07 100 100 100 100 2,000
2000/01/06 100 100 98 98 17,000
2000/01/05 105 105 100 100 8,000
2000/01/04 105 105 105 105 1,000

このページの先頭へ