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
2009/12/30 34 34 33 34 25,900
2009/12/29 34 35 33 34 58,800
2009/12/28 34 35 32 33 87,700
2009/12/25 35 35 34 34 52,300
2009/12/24 34 35 34 34 59,100
2009/12/22 36 36 34 36 38,600
2009/12/21 35 36 34 35 27,100
2009/12/18 35 36 34 36 57,200
2009/12/17 36 36 35 35 16,200
2009/12/16 37 37 35 36 30,100
2009/12/15 36 37 35 36 55,300
2009/12/14 37 37 35 36 27,200
2009/12/11 36 37 35 37 37,700
2009/12/10 37 37 35 35 77,500
2009/12/09 37 37 36 36 20,900
2009/12/08 38 38 36 36 68,400
2009/12/07 37 38 37 37 39,800
2009/12/04 36 39 35 38 153,200
2009/12/03 37 37 35 36 110,600
2009/12/02 37 37 36 36 24,300
2009/12/01 37 38 36 37 37,500
2009/11/30 36 38 36 38 31,700
2009/11/27 37 38 36 38 61,300
2009/11/26 37 38 37 38 19,200
2009/11/25 37 38 36 37 33,600
2009/11/24 36 38 36 37 70,000
2009/11/20 36 37 35 37 71,800
2009/11/19 36 37 35 37 114,300
2009/11/18 37 38 36 38 168,800
2009/11/17 38 39 37 39 85,600
2009/11/16 37 38 35 38 129,800
2009/11/13 38 39 37 38 70,600
2009/11/12 39 40 38 38 54,700
2009/11/11 40 40 37 39 104,200
2009/11/10 37 39 35 39 215,000
2009/11/09 34 38 34 35 125,400
2009/11/06 36 36 33 35 145,300
2009/11/05 38 38 36 37 98,500
2009/11/04 38 40 38 38 76,200
2009/11/02 40 40 38 40 47,700
2009/10/30 38 41 38 40 76,400
2009/10/29 40 40 37 39 255,500
2009/10/28 42 42 39 41 166,900
2009/10/27 41 42 41 41 33,200
2009/10/26 43 43 41 43 63,300
2009/10/23 42 43 41 42 34,100
2009/10/22 41 44 40 42 98,800
2009/10/21 43 43 40 41 99,400
2009/10/20 43 44 42 43 29,900
2009/10/19 44 45 42 43 125,900
2009/10/16 44 45 44 44 117,100
2009/10/15 45 46 44 44 42,900
2009/10/14 44 46 44 46 54,600
2009/10/13 46 47 45 46 98,200
2009/10/09 45 46 45 46 43,600
2009/10/08 44 46 44 45 88,300
2009/10/07 41 45 41 43 219,200
2009/10/06 42 42 40 40 70,100
2009/10/05 44 44 41 41 53,100
2009/10/02 44 45 43 44 65,700
2009/10/01 46 47 44 44 69,800
2009/09/30 46 47 45 46 53,200
2009/09/29 46 47 45 45 69,400
2009/09/28 46 48 44 45 152,500
2009/09/25 46 48 46 47 80,000
2009/09/24 47 48 44 47 133,600
2009/09/18 49 50 46 47 179,700
2009/09/17 50 51 49 49 54,000
2009/09/16 50 51 49 51 86,800
2009/09/15 52 52 49 49 144,000
2009/09/14 51 52 50 51 24,400
2009/09/11 50 52 50 51 89,300
2009/09/10 51 51 50 51 73,000
2009/09/09 50 51 50 51 113,900
2009/09/08 52 53 50 50 108,000
2009/09/07 52 53 51 52 115,600
2009/09/04 52 54 52 53 79,000
2009/09/03 53 54 52 53 97,200
2009/09/02 53 54 52 53 41,400
2009/09/01 52 54 52 54 78,700
2009/08/31 52 54 52 53 183,500
2009/08/28 53 54 53 54 103,100
2009/08/27 52 54 52 53 82,700
2009/08/26 53 53 52 53 93,500
2009/08/25 53 54 52 54 40,600
2009/08/24 53 54 53 54 123,500
2009/08/21 53 53 51 53 77,400
2009/08/20 53 54 52 53 108,400
2009/08/19 53 54 52 53 181,900
2009/08/18 52 53 51 53 145,300
2009/08/17 52 53 51 51 68,100
2009/08/14 51 56 51 52 561,700
2009/08/13 51 52 50 51 86,500
2009/08/12 52 53 50 51 104,400
2009/08/11 52 53 51 52 48,300
2009/08/10 51 53 49 53 222,200
2009/08/07 52 53 51 52 70,700
2009/08/06 52 53 51 52 50,500
2009/08/05 53 53 52 52 26,100
2009/08/04 52 53 51 53 83,200
2009/08/03 52 52 51 52 82,300
2009/07/31 52 53 51 53 70,600
2009/07/30 53 54 52 52 151,300
2009/07/29 52 61 51 54 1,389,100
2009/07/28 51 52 51 51 30,800
2009/07/27 53 53 51 51 152,800
2009/07/24 53 56 51 53 317,100
2009/07/23 54 54 51 53 68,600
2009/07/22 53 54 53 54 43,700
2009/07/21 52 54 51 53 128,300
2009/07/17 51 51 50 51 27,000
2009/07/16 50 52 50 51 78,100
2009/07/15 50 51 49 51 60,400
2009/07/14 49 51 48 50 87,000
2009/07/13 52 52 48 48 284,900
2009/07/10 52 53 51 52 92,400
2009/07/09 52 53 51 52 131,300
2009/07/08 53 54 51 52 244,100
2009/07/07 56 57 53 55 249,500
2009/07/06 57 57 55 56 168,700
2009/07/03 56 58 55 57 169,300
2009/07/02 67 69 56 57 2,785,100
2009/07/01 55 60 54 59 653,300
2009/06/30 54 58 53 55 551,900
2009/06/29 52 55 51 55 399,000
2009/06/26 52 52 51 52 71,700
2009/06/25 52 52 50 51 365,300
2009/06/24 53 53 50 51 179,700
2009/06/23 51 55 49 54 389,500
2009/06/22 52 52 50 52 104,900
2009/06/19 51 52 50 52 138,300
2009/06/18 50 52 49 50 141,300
2009/06/17 51 52 49 51 307,500
2009/06/16 53 55 50 51 356,200
2009/06/15 50 55 50 55 466,600
2009/06/12 51 52 49 49 209,600
2009/06/11 51 51 49 50 413,100
2009/06/10 53 54 51 52 224,900
2009/06/09 56 57 51 52 426,200
2009/06/08 52 63 52 56 2,158,600
2009/06/05 48 49 47 49 113,100
2009/06/04 48 49 47 48 156,900
2009/06/03 45 51 45 48 458,700
2009/06/02 46 47 44 45 133,400
2009/06/01 44 46 44 45 100,600
2009/05/29 44 45 44 44 80,300
2009/05/28 45 46 44 45 97,900
2009/05/27 46 47 45 46 75,000
2009/05/26 44 46 44 46 63,600
2009/05/25 45 46 45 45 53,500
2009/05/22 45 46 43 46 119,700
2009/05/21 47 47 44 46 179,300
2009/05/20 47 48 46 46 83,200
2009/05/19 47 47 46 47 76,900
2009/05/18 47 49 46 46 148,800
2009/05/15 49 50 48 48 65,900
2009/05/14 49 50 48 49 93,300
2009/05/13 50 51 46 50 200,700
2009/05/12 47 52 47 51 346,200
2009/05/11 48 48 47 48 69,100
2009/05/08 47 48 46 48 81,400
2009/05/07 45 49 45 46 159,800
2009/05/01 46 47 42 45 262,300
2009/04/30 48 49 46 46 103,000
2009/04/28 50 50 46 49 162,700
2009/04/27 46 49 46 48 90,400
2009/04/24 46 48 46 46 102,500
2009/04/23 49 49 46 47 170,400
2009/04/22 50 53 49 50 200,600
2009/04/21 50 54 49 52 353,000
2009/04/20 50 53 49 50 223,300
2009/04/17 46 52 46 47 520,900
2009/04/16 48 49 45 46 317,800
2009/04/15 50 50 44 46 444,200
2009/04/14 52 54 48 50 456,300
2009/04/13 59 59 52 54 426,500
2009/04/10 62 62 50 56 1,207,400
2009/04/09 54 69 47 58 2,288,700
2009/04/08 36 44 36 44 869,200
2009/04/07 35 36 33 36 172,300
2009/04/06 32 36 32 34 327,500
2009/04/03 32 33 32 32 113,600
2009/04/02 33 33 31 32 161,700
2009/04/01 31 31 29 30 161,600
2009/03/31 33 34 30 31 326,800
2009/03/30 30 34 30 33 308,900
2009/03/27 28 30 28 30 140,000
2009/03/26 28 29 28 28 105,000
2009/03/25 29 29 27 28 79,900
2009/03/24 27 28 26 28 96,800
2009/03/23 26 28 26 27 133,200
2009/03/19 25 26 25 26 108,600
2009/03/18 24 26 24 26 225,900
2009/03/17 23 24 23 24 105,700
2009/03/16 23 23 22 23 74,700
2009/03/13 22 23 22 22 24,300
2009/03/12 23 24 22 22 71,400
2009/03/11 22 24 22 23 93,800
2009/03/10 21 25 21 22 228,800
2009/03/09 23 23 21 21 40,800
2009/03/06 22 23 22 22 65,600
2009/03/05 24 25 22 22 102,900
2009/03/04 23 24 22 24 17,900
2009/03/03 22 24 22 23 14,400
2009/03/02 23 23 22 23 80,900
2009/02/27 23 24 22 23 85,600
2009/02/26 21 27 21 22 528,300
2009/02/25 20 21 20 21 92,400
2009/02/24 20 21 19 21 162,400
2009/02/23 23 23 21 22 86,300
2009/02/20 23 24 22 24 69,700
2009/02/19 22 24 21 24 145,800
2009/02/18 22 23 21 23 123,000
2009/02/17 23 24 22 23 66,200
2009/02/16 24 25 23 24 132,300
2009/02/13 25 26 23 24 196,100
2009/02/12 26 26 25 26 22,300
2009/02/10 26 27 25 27 159,000
2009/02/09 26 27 26 27 45,900
2009/02/06 26 27 26 26 79,000
2009/02/05 27 27 26 26 31,900
2009/02/04 26 27 26 26 41,700
2009/02/03 27 27 26 27 77,500
2009/02/02 26 27 26 27 27,000
2009/01/30 27 28 26 27 69,900
2009/01/29 27 28 26 28 41,400
2009/01/28 28 28 27 28 30,200
2009/01/27 26 28 26 28 66,700
2009/01/26 26 27 25 27 107,600
2009/01/23 27 27 26 27 161,100
2009/01/22 28 28 27 28 59,100
2009/01/21 27 29 27 28 68,600
2009/01/20 28 29 27 29 71,700
2009/01/19 29 29 28 28 67,900
2009/01/16 29 29 28 29 39,500
2009/01/15 29 30 28 29 90,800
2009/01/14 28 30 28 30 23,300
2009/01/13 29 30 29 30 57,300
2009/01/09 30 30 29 29 80,600
2009/01/08 30 31 29 31 41,300
2009/01/07 30 31 29 31 58,700
2009/01/06 29 30 28 30 99,200
2009/01/05 30 30 29 29 29,100

このページの先頭へ