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
2003/12/30 22 24 20 20 1,954,000
2003/12/29 16 26 16 22 4,785,000
2003/12/26 16 17 15 16 783,000
2003/12/25 15 16 14 16 1,372,000
2003/12/24 15 16 15 15 329,000
2003/12/22 16 17 15 15 758,000
2003/12/19 16 17 16 17 278,000
2003/12/18 17 17 16 16 290,000
2003/12/17 17 17 16 16 390,000
2003/12/16 17 17 17 17 318,000
2003/12/15 18 18 16 18 386,000
2003/12/12 17 18 17 17 270,000
2003/12/11 17 18 17 17 777,000
2003/12/10 16 17 15 17 372,000
2003/12/09 17 18 16 16 770,000
2003/12/08 18 18 16 16 506,000
2003/12/05 18 19 17 18 176,000
2003/12/04 18 18 17 18 909,000
2003/12/03 19 19 17 17 367,000
2003/12/02 19 19 18 19 259,000
2003/12/01 19 20 18 20 188,000
2003/11/28 20 20 19 19 282,000
2003/11/27 20 20 19 20 353,000
2003/11/26 21 21 19 20 511,000
2003/11/25 22 22 20 21 549,000
2003/11/21 19 21 18 21 831,000
2003/11/20 19 20 19 19 153,000
2003/11/19 19 19 18 19 247,000
2003/11/18 18 19 17 18 636,000
2003/11/17 21 21 18 19 1,181,000
2003/11/14 23 23 20 21 1,376,000
2003/11/13 19 23 18 23 1,307,000
2003/11/12 18 20 16 19 1,891,000
2003/11/11 22 22 18 19 1,215,000
2003/11/10 23 23 20 22 1,361,000
2003/11/07 25 25 23 24 466,000
2003/11/06 25 26 24 25 783,000
2003/11/05 27 27 25 25 374,000
2003/11/04 27 28 27 27 212,000
2003/10/31 29 29 26 27 568,000
2003/10/30 27 28 26 28 1,010,000
2003/10/29 29 29 25 26 1,741,000
2003/10/28 29 30 29 29 448,000
2003/10/27 30 31 28 29 827,000
2003/10/24 31 31 30 30 795,000
2003/10/23 32 33 31 31 550,000
2003/10/22 33 33 32 33 226,000
2003/10/21 34 34 33 33 695,000
2003/10/20 33 36 33 33 1,844,000
2003/10/17 33 34 32 32 516,000
2003/10/16 33 34 32 33 280,000
2003/10/15 33 34 32 33 384,000
2003/10/14 33 34 32 33 386,000
2003/10/10 34 34 32 33 451,000
2003/10/09 34 34 32 34 428,000
2003/10/08 33 34 33 34 371,000
2003/10/07 35 35 33 33 642,000
2003/10/06 34 37 32 35 1,684,000
2003/10/03 33 34 33 33 373,000
2003/10/02 33 34 32 33 548,000
2003/10/01 33 34 32 33 584,000
2003/09/30 34 34 32 33 522,000
2003/09/29 34 34 32 34 958,000
2003/09/26 35 35 33 34 926,000
2003/09/25 40 41 34 34 2,890,000
2003/09/24 36 46 35 39 9,879,000
2003/09/22 31 34 31 33 672,000
2003/09/19 32 32 31 32 281,000
2003/09/18 33 33 32 32 180,000
2003/09/17 33 33 32 32 563,000
2003/09/16 35 35 32 33 1,257,000
2003/09/12 36 36 34 35 746,000
2003/09/11 36 36 35 36 475,000
2003/09/10 34 37 34 37 1,212,000
2003/09/09 33 34 33 33 376,000
2003/09/08 34 35 33 34 256,000
2003/09/05 35 36 33 35 418,000
2003/09/04 35 37 35 35 733,000
2003/09/03 40 40 36 36 2,226,000
2003/09/02 35 40 35 40 3,114,000
2003/09/01 33 35 33 35 601,000
2003/08/29 32 35 32 33 1,353,000
2003/08/28 31 31 30 31 433,000
2003/08/27 31 32 30 31 669,000
2003/08/26 32 32 31 31 232,000
2003/08/25 31 32 31 32 462,000
2003/08/22 31 33 31 31 1,137,000
2003/08/21 32 32 31 31 251,000
2003/08/20 32 32 31 32 248,000
2003/08/19 33 33 32 32 281,000
2003/08/18 33 33 32 33 156,000
2003/08/15 33 33 32 32 470,000
2003/08/14 33 33 32 32 307,000
2003/08/13 33 33 32 33 104,000
2003/08/12 32 33 32 32 175,000
2003/08/11 34 34 32 32 183,000
2003/08/08 33 34 32 34 317,000
2003/08/07 33 33 32 32 208,000
2003/08/06 33 33 32 32 216,000
2003/08/05 36 36 33 33 819,000
2003/08/04 32 36 32 36 1,237,000
2003/08/01 34 34 32 32 529,000
2003/07/31 34 35 33 34 572,000
2003/07/30 36 36 34 35 998,000
2003/07/29 36 36 35 36 1,045,000
2003/07/28 37 37 35 36 500,000
2003/07/25 37 37 36 36 383,000
2003/07/24 36 38 36 36 586,000
2003/07/23 36 37 36 36 610,000
2003/07/22 37 37 36 37 1,315,000
2003/07/18 39 39 37 38 985,000
2003/07/17 43 43 38 38 2,954,000
2003/07/16 41 43 40 42 4,668,000
2003/07/15 38 39 37 39 2,018,000
2003/07/14 38 39 36 38 1,786,000
2003/07/11 38 38 36 37 1,031,000
2003/07/10 36 41 36 37 4,838,000
2003/07/09 36 37 35 36 790,000
2003/07/08 36 37 35 36 761,000
2003/07/07 37 37 35 36 1,416,000
2003/07/04 38 38 36 36 1,168,000
2003/07/03 38 39 37 38 831,000
2003/07/02 38 39 37 37 1,119,000
2003/07/01 39 39 37 39 996,000
2003/06/30 38 39 37 38 1,057,000
2003/06/27 39 39 36 38 1,323,000
2003/06/26 38 40 38 38 309,000
2003/06/25 39 40 38 38 1,121,000
2003/06/24 39 41 39 40 737,000
2003/06/23 40 41 39 39 666,000
2003/06/20 40 41 39 41 844,000
2003/06/19 41 43 40 40 1,200,000
2003/06/18 44 44 41 41 661,000
2003/06/17 46 47 43 44 1,920,000
2003/06/16 42 44 42 44 1,367,000
2003/06/13 40 42 39 41 1,706,000
2003/06/12 49 50 39 40 4,247,000
2003/06/11 38 45 37 45 3,160,000
2003/06/10 38 38 35 36 1,334,000
2003/06/09 36 42 34 37 1,976,000
2003/06/06 35 36 34 36 1,095,000
2003/06/05 37 38 35 37 857,000
2003/06/04 38 39 37 37 607,000
2003/06/03 40 40 38 38 760,000
2003/06/02 41 43 40 40 1,538,000
2003/05/30 37 40 36 40 1,267,000
2003/05/29 36 39 36 36 993,000
2003/05/28 37 38 35 37 1,016,000
2003/05/27 40 40 37 38 1,186,000
2003/05/26 41 41 39 40 1,651,000
2003/05/23 41 43 41 43 575,000
2003/05/22 45 45 40 42 1,963,000
2003/05/21 45 46 43 45 1,178,000
2003/05/20 47 47 44 45 1,552,000
2003/05/19 52 55 47 48 3,288,000
2003/05/16 43 53 43 50 4,430,000
2003/05/15 46 46 43 44 1,531,000
2003/05/14 49 49 45 47 1,207,000
2003/05/13 46 48 46 48 932,000
2003/05/12 49 49 46 46 942,000
2003/05/09 50 50 46 49 2,014,000
2003/05/08 52 52 49 50 1,720,000
2003/05/07 51 54 51 52 1,085,000
2003/05/06 51 53 50 51 1,167,000
2003/05/02 52 52 51 52 593,000
2003/05/01 53 54 51 52 1,055,000
2003/04/30 52 58 51 53 2,763,000
2003/04/28 55 55 50 51 1,543,000
2003/04/25 60 60 52 54 1,581,000
2003/04/24 65 69 60 61 2,988,000
2003/04/23 67 67 61 61 1,217,000
2003/04/22 74 75 66 70 1,914,000
2003/04/21 76 80 71 72 1,132,000
2003/04/18 74 80 69 76 1,763,000
2003/04/17 80 82 70 72 2,203,000
2003/04/16 89 92 79 80 3,706,000
2003/04/15 57 79 57 79 4,543,000
2003/04/14 52 54 51 54 1,374,000
2003/04/11 51 52 50 51 382,000
2003/04/10 51 54 51 51 1,041,000
2003/04/09 51 55 50 50 1,305,000
2003/04/08 48 53 48 50 1,050,000
2003/04/07 48 49 45 45 1,107,000
2003/04/04 53 54 47 50 1,189,000
2003/04/03 53 55 51 53 495,000
2003/04/02 57 58 52 52 1,351,000
2003/04/01 54 57 53 56 1,010,000
2003/03/31 55 56 51 54 730,000
2003/03/28 68 68 56 58 2,360,000
2003/03/27 55 67 54 65 2,462,000
2003/03/26 56 63 49 53 2,114,000
2003/03/25 73 73 56 58 2,087,000
2003/03/24 82 82 75 76 771,000
2003/03/20 77 81 76 77 903,000
2003/03/19 80 81 76 78 698,000
2003/03/18 86 90 79 84 1,831,000
2003/03/17 81 84 80 84 680,000
2003/03/14 86 92 82 82 1,022,000
2003/03/13 80 82 77 81 683,000
2003/03/12 80 84 77 81 523,000
2003/03/11 72 85 71 79 856,000
2003/03/10 78 78 71 73 853,000
2003/03/07 80 82 78 78 576,000
2003/03/06 78 85 78 81 760,000
2003/03/05 83 83 78 79 1,017,000
2003/03/04 83 89 83 83 1,021,000
2003/03/03 76 91 76 82 751,000
2003/02/28 80 80 75 76 939,000
2003/02/27 86 89 76 78 904,000
2003/02/26 92 93 87 88 559,000
2003/02/25 94 96 88 90 755,000
2003/02/24 90 103 88 96 1,091,000
2003/02/21 98 98 85 88 1,042,000
2003/02/20 101 103 95 97 1,032,000
2003/02/19 108 109 99 100 991,000
2003/02/18 110 110 104 108 524,000
2003/02/17 110 114 107 108 673,000
2003/02/14 114 115 107 109 773,000
2003/02/13 115 119 109 114 705,000
2003/02/12 118 125 113 113 1,120,000
2003/02/10 102 125 102 118 905,000
2003/02/07 105 108 100 101 844,000
2003/02/06 113 113 105 105 507,000
2003/02/05 113 117 110 110 821,000
2003/02/04 120 127 111 112 863,000
2003/02/03 109 123 103 117 1,083,000
2003/01/31 116 116 100 104 1,359,000
2003/01/30 120 124 112 117 736,000
2003/01/29 122 127 110 120 671,000
2003/01/28 125 127 121 124 541,000
2003/01/27 127 132 124 124 757,000
2003/01/24 133 133 125 125 805,000
2003/01/23 131 135 120 123 787,000
2003/01/22 135 143 123 132 1,805,000
2003/01/21 110 127 105 127 1,317,000
2003/01/20 100 115 100 105 707,000
2003/01/17 115 116 101 101 1,120,000
2003/01/16 130 130 112 120 1,309,000
2003/01/15 132 142 124 127 3,145,000
2003/01/14 87 130 87 121 2,433,000
2003/01/10 86 90 82 89 718,000
2003/01/09 88 88 80 86 796,000
2003/01/08 87 90 85 87 311,000
2003/01/07 92 92 88 90 560,000
2003/01/06 90 94 88 91 803,000

このページの先頭へ