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
2013/12/30 93 97 92 93 494,800
2013/12/27 91 93 90 92 262,500
2013/12/26 92 93 87 90 1,718,700
2013/12/25 102 110 92 95 1,745,900
2013/12/24 98 106 97 105 2,326,100
2013/12/20 90 100 90 97 2,559,800
2013/12/19 87 93 87 92 697,600
2013/12/18 88 89 85 88 482,400
2013/12/17 86 93 85 88 1,697,500
2013/12/16 84 88 83 86 891,000
2013/12/13 83 83 80 83 576,300
2013/12/12 84 84 81 83 613,800
2013/12/11 80 93 80 84 2,283,600
2013/12/10 80 81 80 81 197,600
2013/12/09 80 81 80 80 166,600
2013/12/06 79 81 79 80 185,400
2013/12/05 82 82 79 80 492,000
2013/12/04 80 83 77 81 946,400
2013/12/03 80 81 78 78 204,100
2013/12/02 78 80 77 80 191,500
2013/11/29 77 77 76 77 144,300
2013/11/28 77 78 75 77 377,500
2013/11/27 78 79 77 77 82,400
2013/11/26 78 79 77 78 193,800
2013/11/25 78 79 77 79 212,700
2013/11/22 80 81 79 79 167,800
2013/11/21 79 81 79 80 196,900
2013/11/20 81 81 79 79 170,100
2013/11/19 80 81 79 81 159,600
2013/11/18 79 81 79 80 129,300
2013/11/15 77 80 77 78 224,000
2013/11/14 79 80 75 77 383,300
2013/11/13 79 81 78 80 132,700
2013/11/12 79 80 78 78 236,800
2013/11/11 81 81 79 79 98,000
2013/11/08 80 81 79 80 45,300
2013/11/07 80 82 79 80 212,700
2013/11/06 82 82 80 81 206,400
2013/11/05 81 82 80 81 166,400
2013/11/01 84 85 81 82 379,600
2013/10/31 85 85 83 85 389,000
2013/10/30 86 91 84 85 1,535,000
2013/10/29 86 87 83 85 340,100
2013/10/28 80 86 80 84 486,000
2013/10/25 82 84 79 80 434,700
2013/10/24 81 85 80 82 365,500
2013/10/23 83 83 80 80 208,500
2013/10/22 85 85 82 83 325,700
2013/10/21 80 88 79 85 991,100
2013/10/18 78 81 78 79 256,700
2013/10/17 78 79 78 78 177,100
2013/10/16 78 79 78 78 43,000
2013/10/15 78 79 78 78 79,600
2013/10/11 78 79 77 78 95,600
2013/10/10 78 78 76 77 77,900
2013/10/09 75 78 75 77 96,800
2013/10/08 74 76 73 76 130,100
2013/10/07 78 79 75 75 260,800
2013/10/04 80 80 78 78 195,800
2013/10/03 81 82 79 81 250,100
2013/10/02 84 85 82 82 149,800
2013/10/01 85 87 84 84 107,300
2013/09/30 81 85 80 85 184,700
2013/09/27 82 84 82 82 150,700
2013/09/26 80 82 79 81 359,400
2013/09/25 85 85 81 82 286,400
2013/09/24 87 88 83 85 279,600
2013/09/20 88 89 86 86 167,100
2013/09/19 86 88 85 88 253,600
2013/09/18 90 90 85 86 399,700
2013/09/17 82 95 81 86 1,422,900
2013/09/13 83 83 81 82 151,900
2013/09/12 84 84 81 82 162,700
2013/09/11 87 88 81 84 563,200
2013/09/10 79 87 77 84 997,700
2013/09/09 78 79 72 78 314,300
2013/09/06 72 72 71 71 60,700
2013/09/05 73 73 72 73 77,000
2013/09/04 72 74 71 72 56,200
2013/09/03 72 75 71 73 112,800
2013/09/02 70 71 69 71 68,800
2013/08/30 72 72 70 70 104,100
2013/08/29 72 73 71 71 94,700
2013/08/28 72 74 71 71 188,500
2013/08/27 78 79 74 75 357,800
2013/08/26 83 83 78 80 145,300
2013/08/23 82 83 81 82 173,100
2013/08/22 81 82 79 81 150,200
2013/08/21 77 82 77 81 242,600
2013/08/20 77 78 75 78 324,700
2013/08/19 71 90 71 76 1,864,300
2013/08/16 70 72 68 70 240,100
2013/08/15 72 72 70 71 51,500
2013/08/14 71 72 70 72 99,000
2013/08/13 71 72 70 71 148,800
2013/08/12 76 76 70 72 361,000
2013/08/09 77 79 76 76 117,000
2013/08/08 78 80 76 77 103,200
2013/08/07 79 80 77 78 122,300
2013/08/06 81 82 80 80 43,300
2013/08/05 80 84 79 80 203,700
2013/08/02 77 80 77 80 161,400
2013/08/01 77 78 74 77 258,300
2013/07/31 81 81 75 77 355,800
2013/07/30 77 84 75 81 382,500
2013/07/29 84 84 78 79 291,800
2013/07/26 86 87 84 85 144,100
2013/07/25 88 90 86 86 253,100
2013/07/24 87 87 84 86 166,200
2013/07/23 88 89 86 87 205,200
2013/07/22 90 91 89 89 52,300
2013/07/19 90 90 87 89 160,100
2013/07/18 90 91 88 90 143,200
2013/07/17 89 92 89 90 259,500
2013/07/16 93 94 89 91 296,900
2013/07/12 90 95 89 94 381,400
2013/07/11 87 90 85 90 173,200
2013/07/10 90 90 87 89 276,400
2013/07/09 93 93 87 91 376,400
2013/07/08 93 94 91 93 229,700
2013/07/05 92 95 91 94 246,800
2013/07/04 91 94 90 94 296,900
2013/07/03 92 93 90 92 210,200
2013/07/02 88 95 88 93 760,300
2013/07/01 84 84 81 83 160,100
2013/06/28 79 83 78 81 334,000
2013/06/27 85 87 76 79 530,000
2013/06/26 92 92 83 83 448,100
2013/06/25 95 95 83 91 1,021,800
2013/06/24 101 102 97 97 252,500
2013/06/21 99 101 96 100 299,100
2013/06/20 105 106 101 103 391,600
2013/06/19 108 108 105 106 219,300
2013/06/18 111 113 106 108 536,000
2013/06/17 109 117 107 111 1,799,600
2013/06/14 95 106 94 105 953,200
2013/06/13 93 98 90 92 255,800
2013/06/12 90 98 89 96 208,300
2013/06/11 90 99 89 95 428,600
2013/06/10 87 90 80 90 466,600
2013/06/07 76 81 72 80 819,100
2013/06/06 94 98 76 83 1,088,500
2013/06/05 99 103 97 99 188,000
2013/06/04 100 102 95 98 495,400
2013/06/03 101 109 100 102 585,700
2013/05/31 104 107 101 103 292,200
2013/05/30 105 106 100 101 679,800
2013/05/29 113 113 106 108 637,800
2013/05/28 112 116 108 111 931,400
2013/05/27 104 115 101 115 1,424,000
2013/05/24 97 108 97 101 826,300
2013/05/23 107 109 92 98 1,415,100
2013/05/22 114 115 107 111 893,800
2013/05/21 121 122 111 113 2,066,200
2013/05/20 121 128 119 121 1,404,300
2013/05/17 112 123 112 118 2,356,300
2013/05/16 118 146 116 125 6,951,400
2013/05/15 115 127 109 120 3,373,200
2013/05/14 101 125 99 120 5,010,100
2013/05/13 96 108 96 99 3,058,600
2013/05/10 84 111 81 96 7,611,300
2013/05/09 81 84 80 82 504,400
2013/05/08 88 89 79 81 1,054,100
2013/05/07 77 87 77 86 956,900
2013/05/02 77 77 74 76 384,700
2013/05/01 78 78 75 77 172,200
2013/04/30 76 78 74 77 300,800
2013/04/26 77 78 75 77 213,600
2013/04/25 74 78 73 77 404,500
2013/04/24 77 77 74 74 451,000
2013/04/23 81 83 75 77 635,200
2013/04/22 71 80 70 80 1,010,700
2013/04/19 72 72 69 71 423,300
2013/04/18 75 75 70 72 400,300
2013/04/17 72 74 71 74 226,000
2013/04/16 69 73 64 71 766,100
2013/04/15 73 73 68 71 1,156,800
2013/04/12 76 76 71 73 621,400
2013/04/11 85 85 73 74 1,560,200
2013/04/10 90 93 74 79 4,028,900
2013/04/09 75 97 75 97 8,975,700
2013/04/08 56 70 55 67 4,355,200
2013/04/05 52 53 50 52 625,100
2013/04/04 50 51 48 49 360,600
2013/04/03 47 52 47 49 825,500
2013/04/02 44 47 43 47 368,900
2013/04/01 49 50 45 45 748,400
2013/03/29 48 50 48 49 167,400
2013/03/28 50 50 48 48 113,800
2013/03/27 48 51 48 49 307,700
2013/03/26 49 49 47 48 546,000
2013/03/25 50 50 48 49 308,200
2013/03/22 52 52 48 51 673,900
2013/03/21 51 52 50 52 180,800
2013/03/19 52 52 50 51 267,600
2013/03/18 51 53 50 52 378,500
2013/03/15 53 53 50 51 377,100
2013/03/14 50 53 49 52 743,400
2013/03/13 54 55 49 51 2,532,400
2013/03/12 50 62 49 60 4,912,600
2013/03/11 45 48 44 47 407,300
2013/03/08 45 45 44 45 70,700
2013/03/07 45 46 44 45 73,100
2013/03/06 45 46 44 46 142,000
2013/03/05 45 46 44 44 224,500
2013/03/04 44 46 44 45 168,000
2013/03/01 43 44 42 44 97,700
2013/02/28 43 44 43 43 181,800
2013/02/27 42 44 42 43 201,800
2013/02/26 42 43 42 42 175,500
2013/02/25 43 44 43 43 101,400
2013/02/22 43 44 43 44 97,400
2013/02/21 44 45 43 43 154,000
2013/02/20 45 45 43 43 129,300
2013/02/19 43 45 43 44 102,100
2013/02/18 42 44 41 43 81,200
2013/02/15 41 42 40 42 307,900
2013/02/14 43 44 40 42 483,000
2013/02/13 46 46 41 44 680,900
2013/02/12 50 57 45 46 1,214,600
2013/02/08 49 49 47 48 481,800
2013/02/07 47 53 47 49 711,800
2013/02/06 46 48 46 47 116,300
2013/02/05 46 47 46 46 56,900
2013/02/04 47 48 46 47 178,100
2013/02/01 46 47 46 47 230,400
2013/01/31 47 48 46 46 295,000
2013/01/30 45 47 44 47 433,700
2013/01/29 44 46 43 45 386,600
2013/01/28 42 45 42 44 452,200
2013/01/25 41 43 41 42 421,300
2013/01/24 41 43 41 41 169,000
2013/01/23 41 44 41 42 326,400
2013/01/22 41 42 40 41 133,900
2013/01/21 43 43 40 41 579,700
2013/01/18 43 43 41 42 357,400
2013/01/17 45 45 42 42 545,100
2013/01/16 47 48 45 45 298,500
2013/01/15 44 48 44 46 309,700
2013/01/11 48 48 43 44 503,800
2013/01/10 43 48 42 48 826,600
2013/01/09 40 43 40 43 262,400
2013/01/08 41 42 40 40 263,100
2013/01/07 39 42 39 42 548,900
2013/01/04 39 39 38 38 236,400

このページの先頭へ