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
2010/12/30 28 29 27 29 61,500
2010/12/29 28 28 27 28 48,100
2010/12/28 28 29 27 28 60,000
2010/12/27 30 30 28 28 197,100
2010/12/24 30 31 29 30 109,400
2010/12/22 29 30 28 30 144,500
2010/12/21 28 29 28 28 101,600
2010/12/20 29 29 28 29 73,700
2010/12/17 29 30 28 29 66,200
2010/12/16 30 30 29 30 123,300
2010/12/15 30 31 29 30 80,700
2010/12/14 30 30 29 30 75,400
2010/12/13 30 31 29 30 110,400
2010/12/10 31 31 30 31 17,800
2010/12/09 30 32 30 32 194,200
2010/12/08 30 31 29 31 222,700
2010/12/07 30 30 29 30 80,300
2010/12/06 29 30 28 30 105,800
2010/12/03 30 30 29 29 59,400
2010/12/02 30 30 29 29 73,200
2010/12/01 28 30 27 30 141,300
2010/11/30 28 29 27 27 105,300
2010/11/29 29 29 27 28 211,500
2010/11/26 30 31 29 30 160,600
2010/11/25 30 31 29 29 147,500
2010/11/24 29 32 29 30 355,400
2010/11/22 29 30 28 29 206,100
2010/11/19 29 30 29 29 329,300
2010/11/18 31 33 29 29 657,500
2010/11/17 28 34 27 33 1,244,400
2010/11/16 28 28 27 27 159,300
2010/11/15 26 28 26 27 110,600
2010/11/12 27 29 27 28 258,600
2010/11/11 27 28 26 27 187,600
2010/11/10 27 28 25 26 254,300
2010/11/09 25 27 24 27 301,600
2010/11/08 24 24 23 24 138,300
2010/11/05 23 25 23 24 331,900
2010/11/04 21 23 21 23 144,500
2010/11/02 22 23 21 21 61,900
2010/11/01 23 23 22 22 68,600
2010/10/29 22 23 21 23 63,600
2010/10/28 23 24 21 22 257,700
2010/10/27 23 24 22 23 100,600
2010/10/26 24 25 22 23 316,000
2010/10/25 23 25 23 23 165,600
2010/10/22 25 25 22 24 171,900
2010/10/21 23 26 23 25 243,800
2010/10/20 22 23 22 23 116,200
2010/10/19 24 25 22 23 184,800
2010/10/18 25 25 24 24 91,900
2010/10/15 23 27 22 24 633,200
2010/10/14 23 23 22 23 132,000
2010/10/13 24 25 23 23 182,700
2010/10/12 25 26 24 24 74,500
2010/10/08 26 27 24 25 182,700
2010/10/07 24 27 24 26 227,200
2010/10/06 25 26 24 25 273,200
2010/10/05 25 26 25 25 104,900
2010/10/04 26 27 25 25 239,100
2010/10/01 27 28 26 26 254,200
2010/09/30 29 30 27 27 723,000
2010/09/29 28 31 26 29 939,900
2010/09/28 28 29 26 27 399,100
2010/09/27 29 30 27 28 684,600
2010/09/24 30 38 28 30 4,512,300
2010/09/22 27 31 26 30 1,834,300
2010/09/21 28 28 26 26 766,400
2010/09/17 30 31 28 30 849,300
2010/09/16 30 33 27 30 2,157,600
2010/09/15 33 36 27 30 3,109,000
2010/09/14 50 53 33 33 6,374,100
2010/09/13 21 50 21 46 10,259,600
2010/09/10 20 23 19 20 255,000
2010/09/09 20 20 19 20 40,600
2010/09/08 21 21 20 21 3,600
2010/09/07 21 21 20 21 29,300
2010/09/06 19 21 19 21 28,700
2010/09/03 20 21 20 21 10,500
2010/09/02 20 21 19 20 115,600
2010/09/01 20 21 20 21 16,100
2010/08/31 20 21 20 20 32,100
2010/08/30 20 21 20 21 11,500
2010/08/27 20 21 20 20 13,100
2010/08/26 21 21 20 21 29,100
2010/08/25 20 21 20 20 34,400
2010/08/24 21 22 20 20 12,200
2010/08/23 20 22 20 22 46,900
2010/08/20 20 21 20 21 9,600
2010/08/19 20 21 20 21 16,800
2010/08/18 21 21 20 20 12,600
2010/08/17 21 21 20 21 19,400
2010/08/16 21 21 20 21 73,100
2010/08/13 22 22 20 20 61,300
2010/08/12 21 21 20 21 21,400
2010/08/11 22 22 20 21 58,800
2010/08/10 21 22 21 22 22,600
2010/08/09 23 23 21 22 41,500
2010/08/06 23 23 22 22 5,700
2010/08/05 22 24 22 22 25,700
2010/08/04 23 24 23 23 18,500
2010/08/03 23 24 23 24 13,400
2010/08/02 24 24 23 23 17,300
2010/07/30 23 24 23 23 17,800
2010/07/29 24 24 23 23 38,100
2010/07/28 22 24 22 24 13,700
2010/07/27 23 24 23 24 83,300
2010/07/26 21 24 21 24 84,000
2010/07/23 20 23 20 22 80,000
2010/07/22 21 21 20 20 63,800
2010/07/21 21 21 20 21 61,100
2010/07/20 21 22 20 20 84,800
2010/07/16 22 22 21 22 52,600
2010/07/15 22 22 21 22 59,000
2010/07/14 23 23 21 22 61,200
2010/07/13 24 24 22 23 112,700
2010/07/12 23 24 23 24 18,000
2010/07/09 24 24 23 23 93,100
2010/07/08 24 24 23 24 51,800
2010/07/07 25 25 23 24 102,600
2010/07/06 25 25 24 25 9,400
2010/07/05 25 25 24 24 42,000
2010/07/02 25 25 24 25 18,100
2010/07/01 24 25 24 25 91,400
2010/06/30 25 26 24 24 51,500
2010/06/29 25 26 25 25 33,300
2010/06/28 25 26 25 26 9,800
2010/06/25 25 26 25 25 23,100
2010/06/24 26 27 25 25 51,000
2010/06/23 26 27 26 27 8,800
2010/06/22 27 27 26 26 21,300
2010/06/21 26 27 25 27 39,700
2010/06/18 27 27 26 26 28,500
2010/06/17 27 27 26 26 74,500
2010/06/16 27 28 26 28 25,800
2010/06/15 27 27 26 26 16,000
2010/06/14 27 28 26 28 22,100
2010/06/11 27 27 26 27 9,600
2010/06/10 27 27 26 26 103,100
2010/06/09 28 28 27 27 16,700
2010/06/08 27 28 27 28 20,700
2010/06/07 27 29 27 28 11,200
2010/06/04 29 29 28 28 34,900
2010/06/03 29 29 28 29 42,900
2010/06/02 29 29 28 29 41,300
2010/06/01 29 29 28 29 74,600
2010/05/31 28 30 28 30 55,900
2010/05/28 27 28 26 28 29,200
2010/05/27 27 27 25 26 111,200
2010/05/26 25 27 25 26 30,800
2010/05/25 27 28 26 27 68,200
2010/05/24 27 27 25 27 23,700
2010/05/21 26 27 25 26 43,200
2010/05/20 28 28 27 28 23,800
2010/05/19 28 29 25 28 134,900
2010/05/18 30 31 28 29 107,100
2010/05/17 31 32 29 30 195,500
2010/05/14 31 33 31 33 39,900
2010/05/13 33 33 31 32 62,200
2010/05/12 31 32 31 32 75,200
2010/05/11 33 33 31 32 56,100
2010/05/10 31 32 31 31 82,100
2010/05/07 32 33 30 32 233,700
2010/05/06 35 35 34 34 119,900
2010/04/30 36 36 35 35 20,100
2010/04/28 37 37 35 36 220,100
2010/04/27 36 38 36 38 179,100
2010/04/26 35 36 35 36 27,700
2010/04/23 35 36 34 35 64,200
2010/04/22 35 35 34 34 29,900
2010/04/21 35 35 34 35 182,400
2010/04/20 35 36 35 35 193,900
2010/04/19 37 38 35 35 146,200
2010/04/16 36 38 35 38 240,700
2010/04/15 35 38 35 36 308,300
2010/04/14 36 37 35 36 131,900
2010/04/13 35 36 34 35 129,500
2010/04/12 34 36 34 34 152,100
2010/04/09 35 37 34 34 290,100
2010/04/08 38 38 34 37 441,200
2010/04/07 38 41 36 38 1,139,700
2010/04/06 34 37 33 36 665,300
2010/04/05 31 33 30 33 182,300
2010/04/02 29 31 29 31 88,000
2010/04/01 30 30 28 30 125,300
2010/03/31 30 31 29 30 59,100
2010/03/30 31 32 29 31 189,300
2010/03/29 29 31 29 31 176,400
2010/03/26 28 31 27 31 370,600
2010/03/25 27 29 26 29 138,300
2010/03/24 27 27 26 27 23,700
2010/03/23 27 28 26 27 95,500
2010/03/19 27 27 26 27 47,100
2010/03/18 25 27 25 27 100,500
2010/03/17 26 27 26 26 19,800
2010/03/16 27 27 25 26 77,100
2010/03/15 27 28 26 27 60,400
2010/03/12 27 28 25 26 120,100
2010/03/11 28 29 26 27 90,100
2010/03/10 25 28 25 28 161,600
2010/03/09 24 28 23 25 297,700
2010/03/08 25 25 23 25 137,100
2010/03/05 24 25 23 25 22,000
2010/03/04 24 25 23 24 46,200
2010/03/03 24 25 23 24 45,500
2010/03/02 24 25 24 25 50,400
2010/03/01 25 26 24 24 65,300
2010/02/26 25 26 24 25 27,500
2010/02/25 25 26 24 25 40,500
2010/02/24 25 26 24 25 28,700
2010/02/23 25 26 24 26 63,800
2010/02/22 25 27 25 25 31,900
2010/02/19 26 27 25 26 22,200
2010/02/18 26 27 25 26 26,200
2010/02/17 27 27 26 27 45,700
2010/02/16 25 29 25 27 258,600
2010/02/15 25 26 24 25 130,100
2010/02/12 25 26 24 25 68,800
2010/02/10 26 27 25 27 45,200
2010/02/09 28 28 25 27 232,900
2010/02/08 28 28 27 28 19,700
2010/02/05 28 28 27 28 48,400
2010/02/04 28 29 28 29 52,100
2010/02/03 29 29 28 29 121,800
2010/02/02 29 29 28 29 28,300
2010/02/01 29 29 28 28 138,700
2010/01/29 29 31 29 29 134,100
2010/01/28 28 33 28 30 533,300
2010/01/27 29 30 28 28 41,000
2010/01/26 30 30 29 30 47,300
2010/01/25 29 30 29 29 39,200
2010/01/22 29 30 28 30 32,100
2010/01/21 29 30 29 29 46,200
2010/01/20 30 31 27 30 297,400
2010/01/19 33 33 30 30 176,400
2010/01/18 33 33 32 33 25,400
2010/01/15 32 34 31 34 157,600
2010/01/14 32 33 32 33 73,500
2010/01/13 33 34 32 34 46,900
2010/01/12 32 34 32 34 47,900
2010/01/08 34 34 33 33 58,900
2010/01/07 34 34 33 34 42,900
2010/01/06 33 34 32 34 57,900
2010/01/05 34 35 33 33 77,500
2010/01/04 34 34 32 34 33,200

このページの先頭へ