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
2016/12/30 86 88 85 87 223,300
2016/12/29 90 90 88 88 98,100
2016/12/28 88 91 88 90 166,200
2016/12/27 88 89 86 88 382,100
2016/12/26 93 93 88 90 242,100
2016/12/22 94 95 92 92 184,400
2016/12/21 95 97 95 95 283,500
2016/12/20 90 97 90 96 558,900
2016/12/19 93 93 90 90 483,900
2016/12/16 95 96 94 94 266,000
2016/12/15 95 96 94 95 198,100
2016/12/14 96 97 93 96 484,900
2016/12/13 96 97 94 95 508,800
2016/12/12 91 96 90 95 582,900
2016/12/09 91 98 89 90 2,308,300
2016/12/08 89 92 87 89 536,300
2016/12/07 86 89 85 89 454,000
2016/12/06 84 87 83 87 381,700
2016/12/05 84 84 83 84 95,300
2016/12/02 85 85 84 84 78,800
2016/12/01 86 86 84 85 107,500
2016/11/30 84 86 84 86 249,100
2016/11/29 84 86 83 84 207,100
2016/11/28 83 84 82 84 160,000
2016/11/25 81 83 81 83 199,600
2016/11/24 80 82 80 81 116,600
2016/11/22 81 81 80 80 74,500
2016/11/21 80 81 80 80 58,000
2016/11/18 80 81 80 80 113,100
2016/11/17 80 81 79 79 182,800
2016/11/16 81 81 80 80 98,900
2016/11/15 80 83 79 80 555,900
2016/11/14 83 85 83 84 165,600
2016/11/11 82 84 82 83 131,700
2016/11/10 83 83 82 83 136,700
2016/11/09 83 84 77 81 412,900
2016/11/08 82 85 82 84 230,300
2016/11/07 81 82 81 81 70,200
2016/11/04 80 82 80 81 102,300
2016/11/02 83 83 80 80 192,800
2016/11/01 83 84 82 84 53,900
2016/10/31 82 84 82 84 60,000
2016/10/28 82 83 82 82 36,500
2016/10/27 83 83 81 82 170,900
2016/10/26 85 85 82 84 87,500
2016/10/25 84 85 83 84 56,200
2016/10/24 84 85 83 83 28,600
2016/10/21 87 87 83 83 138,500
2016/10/20 85 88 85 87 193,300
2016/10/19 84 85 84 85 48,200
2016/10/18 83 85 83 84 30,900
2016/10/17 84 84 83 84 35,300
2016/10/14 85 85 83 83 160,200
2016/10/13 84 88 83 85 327,800
2016/10/12 83 84 82 83 167,500
2016/10/11 82 83 81 82 45,200
2016/10/07 82 83 81 81 52,500
2016/10/06 83 83 82 83 100,000
2016/10/05 81 83 81 83 55,000
2016/10/04 83 83 80 82 126,900
2016/10/03 83 83 82 83 38,800
2016/09/30 83 83 82 83 76,800
2016/09/29 82 84 82 84 170,400
2016/09/28 83 83 81 82 108,000
2016/09/27 82 83 81 82 141,800
2016/09/26 87 87 80 82 985,400
2016/09/23 89 89 83 87 657,300
2016/09/21 88 89 87 89 81,700
2016/09/20 87 89 87 89 62,200
2016/09/16 88 88 87 88 65,400
2016/09/15 88 88 86 88 13,000
2016/09/14 87 88 86 88 96,900
2016/09/13 88 88 86 88 226,400
2016/09/12 89 89 87 87 234,600
2016/09/09 89 90 89 89 107,700
2016/09/08 90 90 89 89 162,100
2016/09/07 90 91 89 91 141,700
2016/09/06 90 91 89 91 178,900
2016/09/05 91 94 88 90 688,000
2016/09/02 91 91 89 91 156,000
2016/09/01 91 92 90 90 320,000
2016/08/31 96 98 91 91 591,000
2016/08/30 95 97 94 96 47,000
2016/08/29 94 96 93 95 53,200
2016/08/26 96 96 92 92 160,300
2016/08/25 96 97 95 97 91,100
2016/08/24 94 98 94 97 322,300
2016/08/23 94 95 92 94 168,400
2016/08/22 93 94 92 94 80,000
2016/08/19 92 93 91 92 180,600
2016/08/18 94 94 92 93 74,800
2016/08/17 95 95 92 93 156,200
2016/08/16 95 96 93 94 186,900
2016/08/15 100 100 93 94 581,000
2016/08/12 107 114 99 101 3,306,300
2016/08/10 86 89 86 89 139,100
2016/08/09 86 87 86 86 74,700
2016/08/08 86 88 86 86 58,900
2016/08/05 87 88 86 86 43,700
2016/08/04 87 88 86 87 52,500
2016/08/03 87 88 86 86 90,400
2016/08/02 87 88 85 88 202,600
2016/08/01 90 91 86 86 374,300
2016/07/29 90 92 86 91 259,100
2016/07/28 94 94 89 89 429,000
2016/07/27 96 97 94 94 238,900
2016/07/26 97 97 95 95 81,400
2016/07/25 96 97 94 95 129,700
2016/07/22 94 96 93 95 153,300
2016/07/21 96 97 93 94 256,600
2016/07/20 101 102 95 95 479,100
2016/07/19 102 104 101 102 359,600
2016/07/15 108 111 100 106 1,168,600
2016/07/14 96 102 95 101 444,300
2016/07/13 100 100 96 96 381,300
2016/07/12 96 99 95 96 436,300
2016/07/11 97 97 94 94 372,800
2016/07/08 99 99 93 94 292,400
2016/07/07 102 102 94 96 564,100
2016/07/06 106 107 98 102 1,034,300
2016/07/05 121 121 106 109 687,400
2016/07/04 122 125 118 121 452,000
2016/07/01 119 122 117 120 371,100
2016/06/30 124 124 117 121 622,900
2016/06/29 122 127 119 123 544,500
2016/06/28 125 126 120 123 693,600
2016/06/27 128 133 125 129 1,042,700
2016/06/24 150 151 116 122 2,310,500
2016/06/23 136 151 133 149 1,106,500
2016/06/22 135 141 130 137 508,200
2016/06/21 138 152 135 137 1,455,700
2016/06/20 143 144 137 143 808,100
2016/06/17 133 146 133 145 1,276,000
2016/06/16 133 140 128 136 1,512,500
2016/06/15 122 129 121 128 431,500
2016/06/14 124 134 114 124 945,000
2016/06/13 128 150 112 122 2,969,300
2016/06/10 112 128 112 128 1,923,300
2016/06/09 111 117 108 112 1,272,400
2016/06/08 105 112 104 111 539,000
2016/06/07 102 105 102 103 449,000
2016/06/06 92 101 92 100 397,300
2016/06/03 92 98 90 95 393,600
2016/06/02 93 93 90 91 261,800
2016/06/01 98 98 93 94 481,800
2016/05/31 107 107 98 98 696,800
2016/05/30 115 115 105 108 690,500
2016/05/27 115 116 113 115 264,300
2016/05/26 113 117 111 115 383,100
2016/05/25 108 115 107 115 537,600
2016/05/24 106 108 105 107 191,900
2016/05/23 103 108 103 104 403,200
2016/05/20 99 105 97 104 234,900
2016/05/19 103 114 98 99 1,500,300
2016/05/18 97 102 95 102 550,600
2016/05/17 103 104 96 99 942,100
2016/05/16 96 104 93 104 1,182,700
2016/05/13 90 95 90 95 645,700
2016/05/12 89 91 86 91 304,500
2016/05/11 88 92 86 89 604,800
2016/05/10 85 89 85 89 531,500
2016/05/09 83 86 82 84 334,200
2016/05/06 81 82 80 82 47,700
2016/05/02 79 81 79 81 55,700
2016/04/28 83 83 78 82 515,300
2016/04/27 79 83 79 83 367,200
2016/04/26 80 81 78 79 334,800
2016/04/25 80 80 77 78 334,200
2016/04/22 78 80 77 80 162,900
2016/04/21 78 79 76 78 156,900
2016/04/20 77 78 77 78 104,800
2016/04/19 75 78 75 78 49,900
2016/04/18 75 75 74 75 68,800
2016/04/15 77 78 75 76 141,300
2016/04/14 79 80 77 77 219,600
2016/04/13 81 82 79 80 173,000
2016/04/12 79 85 78 80 595,000
2016/04/11 81 81 76 79 347,700
2016/04/08 78 81 77 80 116,800
2016/04/07 79 80 78 80 57,700
2016/04/06 78 79 78 78 67,500
2016/04/05 82 82 78 78 317,800
2016/04/04 81 83 81 82 75,100
2016/04/01 81 82 80 81 337,300
2016/03/31 82 82 81 81 46,000
2016/03/30 81 83 81 82 50,000
2016/03/29 80 82 80 82 101,400
2016/03/28 82 83 80 80 310,600
2016/03/25 84 84 82 83 126,900
2016/03/24 83 84 82 84 310,200
2016/03/23 82 84 81 82 282,200
2016/03/22 78 85 78 83 841,200
2016/03/18 78 80 76 78 289,400
2016/03/17 75 78 75 78 559,100
2016/03/16 72 90 72 76 3,766,500
2016/03/15 70 73 70 72 187,800
2016/03/14 68 71 68 70 82,700
2016/03/11 70 70 68 68 99,700
2016/03/10 68 70 68 69 96,500
2016/03/09 70 70 68 69 46,700
2016/03/08 71 71 69 69 66,300
2016/03/07 70 73 69 71 226,600
2016/03/04 68 71 68 70 283,700
2016/03/03 69 69 67 68 52,700
2016/03/02 68 69 67 69 94,700
2016/03/01 67 68 66 68 156,500
2016/02/29 67 68 66 66 136,900
2016/02/26 68 68 66 67 84,300
2016/02/25 67 70 67 68 33,300
2016/02/24 68 70 67 67 65,300
2016/02/23 69 71 67 70 118,500
2016/02/22 67 71 67 68 196,800
2016/02/19 68 68 66 67 59,900
2016/02/18 67 69 67 69 41,400
2016/02/17 68 69 66 66 83,400
2016/02/16 66 69 64 66 120,800
2016/02/15 67 68 65 66 92,000
2016/02/12 65 65 59 64 288,700
2016/02/10 68 70 65 66 204,800
2016/02/09 72 72 66 69 256,300
2016/02/08 69 72 69 72 151,000
2016/02/05 76 76 69 72 347,400
2016/02/04 77 78 76 77 54,100
2016/02/03 79 79 77 79 117,100
2016/02/02 77 81 76 78 224,200
2016/02/01 77 78 75 78 268,400
2016/01/29 78 78 74 76 349,200
2016/01/28 77 80 77 79 173,000
2016/01/27 82 82 77 78 324,300
2016/01/26 84 84 81 82 250,100
2016/01/25 82 85 81 83 436,200
2016/01/22 80 82 77 81 518,200
2016/01/21 84 85 73 79 1,047,400
2016/01/20 81 86 77 77 606,000
2016/01/19 72 81 72 80 579,500
2016/01/18 72 73 69 72 105,900
2016/01/15 71 75 71 74 134,700
2016/01/14 70 73 69 71 193,000
2016/01/13 70 73 70 73 57,100
2016/01/12 73 73 69 69 49,600
2016/01/08 72 74 71 74 86,900
2016/01/07 74 74 72 73 28,100
2016/01/06 77 77 73 74 108,000
2016/01/05 79 79 76 77 24,000
2016/01/04 80 81 78 78 77,900

このページの先頭へ