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
2002/12/30 85 91 78 85 334,000
2002/12/27 89 93 83 83 928,000
2002/12/26 88 104 85 89 2,176,000
2002/12/25 73 90 70 84 3,620,000
2002/12/24 82 84 66 68 2,568,000
2002/12/20 115 115 80 81 4,368,000
2002/12/19 130 133 113 115 2,632,000
2002/12/18 115 143 115 121 4,845,000
2002/12/17 125 135 105 114 5,900,000
2002/12/16 220 224 145 145 2,779,000
2002/12/13 305 350 225 225 5,552,000
2002/12/12 280 311 272 305 1,940,000
2002/12/11 240 273 225 270 1,681,000
2002/12/10 223 239 210 235 1,024,000
2002/12/09 230 238 216 224 1,518,000
2002/12/06 183 220 181 216 2,301,000
2002/12/05 239 254 193 193 1,898,000
2002/12/04 200 250 195 240 2,805,000
2002/12/03 196 215 173 200 3,193,000
2002/12/02 145 191 145 191 2,540,000
2002/11/29 118 147 118 141 1,454,000
2002/11/28 103 113 103 110 1,212,000
2002/11/27 100 108 95 101 1,342,000
2002/11/26 106 109 98 99 655,000
2002/11/25 112 115 105 105 904,000
2002/11/22 110 118 105 110 1,274,000
2002/11/21 99 113 99 108 536,000
2002/11/20 91 102 91 101 1,143,000
2002/11/19 95 96 88 94 653,000
2002/11/18 91 100 91 95 1,317,000
2002/11/15 98 98 85 86 514,000
2002/11/14 98 98 91 95 629,000
2002/11/13 96 101 93 93 447,000
2002/11/12 92 103 85 103 425,000
2002/11/11 104 108 90 95 524,000
2002/11/08 110 111 104 104 329,000
2002/11/07 106 112 105 108 368,000
2002/11/06 109 124 101 106 714,000
2002/11/05 88 110 80 105 573,000
2002/11/01 90 94 88 89 326,000
2002/10/31 92 95 89 91 290,000
2002/10/30 80 91 78 88 398,000
2002/10/29 65 80 65 76 180,000
2002/10/28 70 70 65 65 719,000
2002/10/25 69 75 66 71 1,188,000
2002/10/24 70 73 65 73 1,023,000
2002/10/23 72 75 69 69 888,000
2002/10/22 75 80 69 74 1,156,000
2002/10/21 88 88 79 79 904,000
2002/10/18 76 90 66 90 1,767,000
2002/10/17 90 91 79 79 1,744,000
2002/10/16 95 101 90 93 995,000
2002/10/15 100 105 95 100 272,000
2002/10/11 105 112 90 110 1,384,000
2002/10/10 114 127 105 115 911,000
2002/10/09 111 123 102 119 422,000
2002/10/08 92 110 80 110 484,000
2002/10/07 97 118 97 97 2,971,000
2002/10/04 174 174 143 147 453,000
2002/10/03 188 188 175 176 588,000
2002/10/02 154 195 154 195 673,000
2002/10/01 144 165 131 153 389,000
2002/09/30 121 146 121 146 259,000
2002/09/27 129 129 121 121 43,000
2002/09/26 129 129 120 129 54,000
2002/09/25 133 133 118 129 183,000
2002/09/24 131 133 131 133 77,000
2002/09/20 130 135 130 133 76,000
2002/09/19 133 143 130 130 152,000
2002/09/18 146 146 135 140 180,000
2002/09/17 142 153 138 147 345,000
2002/09/13 135 145 135 137 257,000
2002/09/12 150 152 130 134 594,000
2002/09/11 150 175 130 160 625,000
2002/09/10 135 155 130 150 711,000
2002/09/09 114 114 114 114 332,000
2002/09/06 48 64 48 64 24,000
2002/09/05 36 36 36 36 4,000
2002/09/04 45 63 38 38 65,000
2002/09/03 38 45 38 42 29,000
2002/09/02 36 36 36 36 3,000
2002/08/30 35 35 35 35 3,000
2002/08/27 40 41 40 41 11,000
2002/08/26 38 40 38 40 22,000
2002/08/23 34 38 34 38 16,000
2002/08/22 34 34 30 32 42,000
2002/08/21 32 39 32 39 3,000
2002/08/16 34 34 34 34 2,000
2002/08/14 35 35 35 35 2,000
2002/08/13 35 35 35 35 17,000
2002/08/12 35 35 35 35 2,000
2002/08/09 35 35 35 35 1,000
2002/08/07 30 35 30 35 32,000
2002/08/06 28 28 28 28 1,000
2002/08/05 30 30 30 30 1,000
2002/07/31 37 37 37 37 1,000
2002/07/25 33 34 33 34 8,000
2002/07/24 34 34 34 34 1,000
2002/07/23 33 33 33 33 1,000
2002/07/22 38 38 38 38 5,000
2002/07/18 34 34 34 34 2,000
2002/07/17 35 35 35 35 1,000
2002/07/15 39 39 39 39 3,000
2002/07/09 34 34 33 33 6,000
2002/07/08 34 34 34 34 1,000
2002/07/02 37 37 37 37 2,000
2002/07/01 38 38 37 37 7,000
2002/06/28 35 35 35 35 4,000
2002/06/27 35 35 35 35 8,000
2002/06/25 37 37 37 37 6,000
2002/06/24 37 37 37 37 1,000
2002/06/19 37 37 37 37 1,000
2002/06/18 37 37 37 37 5,000
2002/06/17 38 38 37 37 12,000
2002/06/14 37 37 37 37 1,000
2002/05/27 45 45 45 45 6,000
2002/05/24 45 45 45 45 1,000
2002/05/23 45 45 45 45 1,000
2002/05/22 40 40 40 40 10,000
2002/05/21 39 39 39 39 1,000
2002/05/14 40 40 40 40 1,000
2002/05/08 37 42 37 42 4,000
2002/04/26 40 40 40 40 2,000
2002/04/25 40 40 40 40 7,000
2002/04/23 37 37 37 37 9,000
2002/04/22 40 40 40 40 7,000
2002/04/18 35 35 35 35 25,000
2002/04/15 57 57 57 57 4,000
2002/04/11 50 65 50 57 14,000
2002/04/10 50 50 50 50 21,000
2002/04/09 35 35 35 35 1,000
2002/04/08 40 40 40 40 1,000
2002/04/03 45 45 40 40 6,000
2002/04/01 43 43 43 43 1,000
2002/03/29 43 43 43 43 2,000
2002/03/26 46 46 40 40 7,000
2002/03/11 49 49 49 49 1,000
2002/03/08 40 40 40 40 5,000
2002/03/07 35 40 35 40 3,000
2002/03/05 34 35 34 35 2,000
2002/03/01 34 34 33 33 8,000
2002/02/28 37 37 37 37 4,000
2002/02/27 40 40 40 40 2,000
2002/02/26 51 51 47 47 11,000
2002/02/25 51 51 51 51 3,000
2002/02/21 40 45 40 45 13,000
2002/02/18 38 40 38 40 8,000
2002/02/08 35 35 35 35 1,000
2002/02/07 35 35 35 35 2,000
2002/02/01 36 36 36 36 2,000
2002/01/31 36 36 32 32 2,000
2002/01/30 36 36 36 36 4,000
2002/01/29 36 36 36 36 1,000
2002/01/28 36 36 36 36 2,000
2002/01/25 36 36 36 36 1,000
2002/01/22 40 42 40 42 10,000
2002/01/17 40 40 40 40 5,000
2002/01/16 40 40 40 40 3,000
2002/01/07 38 38 38 38 1,000
2002/01/04 38 38 38 38 1,000

このページの先頭へ