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
2004/12/30 25 26 25 25 67,000
2004/12/29 25 26 25 25 457,000
2004/12/28 25 25 24 25 163,000
2004/12/27 25 26 24 25 417,000
2004/12/24 25 26 25 26 471,000
2004/12/22 25 26 25 26 509,000
2004/12/21 25 26 24 26 609,000
2004/12/20 25 26 25 25 375,000
2004/12/17 25 26 25 26 295,000
2004/12/16 26 27 25 25 543,000
2004/12/15 27 27 26 26 181,000
2004/12/14 25 27 25 27 436,000
2004/12/13 25 26 25 25 286,000
2004/12/10 27 27 25 25 609,000
2004/12/09 26 28 26 26 453,000
2004/12/08 28 28 25 27 1,744,000
2004/12/07 29 30 28 28 543,000
2004/12/06 29 30 28 29 1,581,000
2004/12/03 27 28 27 28 224,000
2004/12/02 28 28 27 27 170,000
2004/12/01 27 28 26 27 374,000
2004/11/30 28 28 26 27 595,000
2004/11/29 26 30 26 27 3,659,000
2004/11/26 26 27 26 26 208,000
2004/11/25 27 27 26 26 398,000
2004/11/24 25 27 25 26 1,332,000
2004/11/22 27 27 25 26 498,000
2004/11/19 25 27 25 26 2,120,000
2004/11/18 25 25 24 25 803,000
2004/11/17 26 26 24 24 1,264,000
2004/11/16 26 26 25 25 433,000
2004/11/15 25 27 25 27 894,000
2004/11/12 25 26 24 25 483,000
2004/11/11 26 26 25 25 695,000
2004/11/10 28 28 25 26 1,262,000
2004/11/09 25 28 24 27 1,629,000
2004/11/08 24 25 23 25 621,000
2004/11/05 25 25 23 25 1,421,000
2004/11/04 26 26 25 25 747,000
2004/11/02 30 30 25 26 2,926,000
2004/11/01 31 33 29 29 9,682,000
2004/10/29 23 27 22 25 2,794,000
2004/10/28 23 24 22 22 580,000
2004/10/27 23 23 22 23 510,000
2004/10/26 24 24 22 23 462,000
2004/10/25 23 26 23 23 4,580,000
2004/10/22 22 23 22 23 254,000
2004/10/21 23 23 22 22 360,000
2004/10/20 22 23 22 23 534,000
2004/10/19 21 22 21 22 298,000
2004/10/18 22 23 21 21 1,574,000
2004/10/15 22 23 21 22 905,000
2004/10/14 23 23 22 23 574,000
2004/10/13 23 24 23 23 573,000
2004/10/12 24 24 23 23 855,000
2004/10/08 24 25 23 24 1,403,000
2004/10/07 25 26 22 23 3,904,000
2004/10/06 32 35 25 26 14,008,000
2004/10/05 23 31 23 29 8,777,000
2004/10/04 21 23 21 22 917,000
2004/10/01 21 21 20 20 170,000
2004/09/30 20 21 20 20 274,000
2004/09/29 20 22 20 20 710,000
2004/09/28 21 21 18 19 1,128,000
2004/09/27 22 22 21 22 165,000
2004/09/24 22 23 21 22 625,000
2004/09/22 22 22 21 22 185,000
2004/09/21 22 22 21 22 168,000
2004/09/17 22 22 21 21 308,000
2004/09/16 21 22 20 22 1,071,000
2004/09/15 22 23 21 22 1,159,000
2004/09/14 24 25 23 23 1,210,000
2004/09/13 26 26 23 25 1,807,000
2004/09/10 26 26 25 26 375,000
2004/09/09 27 27 26 26 642,000
2004/09/08 26 30 25 27 3,704,000
2004/09/07 26 27 26 26 198,000
2004/09/06 26 27 26 27 196,000
2004/09/03 26 27 25 26 266,000
2004/09/02 27 28 26 26 417,000
2004/09/01 26 29 26 27 976,000
2004/08/31 26 27 26 26 52,000
2004/08/30 26 26 26 26 47,000
2004/08/27 26 26 25 26 106,000
2004/08/26 26 26 26 26 86,000
2004/08/25 26 27 25 26 127,000
2004/08/24 26 26 26 26 85,000
2004/08/23 26 26 26 26 136,000
2004/08/20 26 27 25 26 141,000
2004/08/19 26 26 25 26 158,000
2004/08/18 26 26 26 26 198,000
2004/08/17 26 27 26 26 88,000
2004/08/16 27 27 26 27 155,000
2004/08/13 27 27 26 27 124,000
2004/08/12 27 28 26 28 105,000
2004/08/11 28 28 26 27 182,000
2004/08/10 26 29 26 27 978,000
2004/08/09 26 26 25 26 132,000
2004/08/06 26 27 25 26 280,000
2004/08/05 26 27 26 26 201,000
2004/08/04 27 27 26 26 493,000
2004/08/03 27 28 27 28 476,000
2004/08/02 28 28 27 27 368,000
2004/07/30 27 28 27 28 128,000
2004/07/29 28 28 27 28 329,000
2004/07/28 28 28 27 28 293,000
2004/07/27 30 30 27 28 1,265,000
2004/07/26 30 30 29 30 449,000
2004/07/23 30 31 29 30 769,000
2004/07/22 29 31 28 30 2,485,000
2004/07/21 29 29 28 29 496,000
2004/07/20 28 30 28 29 840,000
2004/07/16 28 29 27 28 811,000
2004/07/15 30 30 28 29 1,355,000
2004/07/14 33 34 30 30 4,362,000
2004/07/13 28 37 28 33 11,853,000
2004/07/12 28 28 26 27 284,000
2004/07/09 27 28 26 28 251,000
2004/07/08 27 27 26 27 239,000
2004/07/07 27 27 26 26 197,000
2004/07/06 27 28 26 27 125,000
2004/07/05 27 27 26 27 822,000
2004/07/02 28 28 27 28 248,000
2004/07/01 28 29 27 28 420,000
2004/06/30 29 29 28 29 188,000
2004/06/29 29 29 27 29 175,000
2004/06/28 27 29 27 29 582,000
2004/06/25 28 28 27 28 172,000
2004/06/24 28 28 27 28 218,000
2004/06/23 29 29 28 28 434,000
2004/06/22 29 29 28 29 308,000
2004/06/21 29 29 28 29 301,000
2004/06/18 29 29 28 29 242,000
2004/06/17 30 30 28 29 393,000
2004/06/16 29 30 28 30 270,000
2004/06/15 29 30 28 29 412,000
2004/06/14 30 30 28 29 539,000
2004/06/11 31 31 28 29 1,447,000
2004/06/10 28 33 28 30 4,029,000
2004/06/09 27 28 26 28 656,000
2004/06/08 28 28 27 27 781,000
2004/06/07 28 28 27 28 228,000
2004/06/04 28 29 27 27 612,000
2004/06/03 29 30 28 28 953,000
2004/06/02 30 30 28 29 608,000
2004/06/01 28 31 28 29 1,080,000
2004/05/31 28 29 26 29 1,079,000
2004/05/28 28 28 26 28 992,000
2004/05/27 29 29 28 29 209,000
2004/05/26 29 31 29 30 515,000
2004/05/25 30 30 29 30 424,000
2004/05/24 32 32 30 30 419,000
2004/05/21 30 33 29 31 1,494,000
2004/05/20 31 31 29 29 315,000
2004/05/19 30 31 30 31 706,000
2004/05/18 26 29 25 29 722,000
2004/05/17 31 31 26 26 1,114,000
2004/05/14 31 31 30 31 338,000
2004/05/13 33 33 31 31 710,000
2004/05/12 32 33 31 33 422,000
2004/05/11 32 32 30 31 771,000
2004/05/10 35 35 33 33 671,000
2004/05/07 35 36 34 35 698,000
2004/05/06 36 36 34 35 765,000
2004/04/30 37 38 36 38 406,000
2004/04/28 37 39 37 37 751,000
2004/04/27 36 37 33 37 1,557,000
2004/04/26 38 38 36 36 1,530,000
2004/04/23 40 40 38 39 995,000
2004/04/22 41 41 39 39 1,438,000
2004/04/21 40 41 40 41 486,000
2004/04/20 41 42 40 41 965,000
2004/04/19 43 43 40 42 1,018,000
2004/04/16 44 44 41 43 1,013,000
2004/04/15 46 46 41 42 3,203,000
2004/04/14 48 49 45 46 3,249,000
2004/04/13 45 48 45 47 5,507,000
2004/04/12 42 44 41 43 2,975,000
2004/04/09 41 43 39 41 2,329,000
2004/04/08 43 43 40 41 3,683,000
2004/04/07 38 44 38 43 7,770,000
2004/04/06 36 37 34 37 1,585,000
2004/04/05 34 35 33 35 1,442,000
2004/04/02 34 34 32 34 1,303,000
2004/04/01 36 36 33 35 1,505,000
2004/03/31 39 39 34 36 3,398,000
2004/03/30 37 40 36 39 2,570,000
2004/03/29 40 40 36 37 3,291,000
2004/03/26 40 40 38 39 1,358,000
2004/03/25 40 44 39 39 6,012,000
2004/03/24 42 43 37 37 8,102,000
2004/03/23 56 59 43 44 17,225,000
2004/03/22 40 51 39 51 12,773,000
2004/03/19 32 36 31 36 3,862,000
2004/03/18 29 32 29 30 2,948,000
2004/03/17 28 29 27 28 559,000
2004/03/16 28 29 27 28 738,000
2004/03/15 28 28 27 28 1,303,000
2004/03/12 27 28 26 28 486,000
2004/03/11 28 28 26 27 970,000
2004/03/10 28 28 27 28 1,753,000
2004/03/09 26 26 25 26 393,000
2004/03/08 25 26 24 25 417,000
2004/03/05 26 26 24 24 193,000
2004/03/04 25 26 24 26 323,000
2004/03/03 24 25 23 25 338,000
2004/03/02 26 26 24 25 1,025,000
2004/03/01 22 27 21 25 1,777,000
2004/02/27 21 22 21 22 165,000
2004/02/26 22 22 21 21 287,000
2004/02/25 22 22 21 22 331,000
2004/02/24 23 23 22 22 95,000
2004/02/23 23 23 22 23 137,000
2004/02/20 23 24 22 23 143,000
2004/02/19 24 25 22 24 490,000
2004/02/18 25 25 24 24 129,000
2004/02/17 25 26 25 25 403,000
2004/02/16 26 26 25 26 78,000
2004/02/13 26 27 26 26 122,000
2004/02/12 25 26 25 26 234,000
2004/02/10 25 25 25 25 109,000
2004/02/09 25 26 25 25 101,000
2004/02/06 25 25 24 25 484,000
2004/02/05 26 26 25 25 462,000
2004/02/04 27 27 26 26 443,000
2004/02/03 26 28 26 27 671,000
2004/02/02 27 27 25 26 1,418,000
2004/01/30 29 29 26 26 1,037,000
2004/01/29 30 30 28 29 255,000
2004/01/28 28 30 28 30 165,000
2004/01/27 30 30 28 29 474,000
2004/01/26 30 31 29 30 604,000
2004/01/23 30 30 29 30 291,000
2004/01/22 30 30 29 30 301,000
2004/01/21 30 30 29 30 526,000
2004/01/20 32 32 30 31 1,003,000
2004/01/19 31 32 30 32 914,000
2004/01/16 31 31 29 29 1,018,000
2004/01/15 32 33 28 31 1,997,000
2004/01/14 35 36 31 32 3,677,000
2004/01/13 27 33 26 33 5,950,000
2004/01/09 21 27 21 24 4,680,000
2004/01/08 22 22 21 22 280,000
2004/01/07 22 23 20 21 1,204,000
2004/01/06 20 22 19 22 1,278,000
2004/01/05 21 22 19 20 629,000

このページの先頭へ