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 |
---|---|---|---|---|---|
2017/12/29 | 82 | 83 | 81 | 81 | 205,500 |
2017/12/28 | 82 | 83 | 81 | 82 | 100,800 |
2017/12/27 | 81 | 82 | 81 | 81 | 45,200 |
2017/12/26 | 80 | 82 | 79 | 82 | 652,100 |
2017/12/25 | 82 | 83 | 79 | 79 | 665,500 |
2017/12/22 | 83 | 83 | 82 | 82 | 219,200 |
2017/12/21 | 83 | 84 | 82 | 83 | 111,000 |
2017/12/20 | 84 | 84 | 82 | 83 | 230,400 |
2017/12/19 | 84 | 85 | 83 | 84 | 189,800 |
2017/12/18 | 85 | 85 | 84 | 84 | 146,800 |
2017/12/15 | 86 | 86 | 84 | 84 | 368,000 |
2017/12/14 | 90 | 90 | 85 | 85 | 557,300 |
2017/12/13 | 84 | 88 | 83 | 87 | 900,800 |
2017/12/12 | 82 | 84 | 82 | 83 | 159,100 |
2017/12/11 | 81 | 83 | 81 | 82 | 157,100 |
2017/12/08 | 82 | 82 | 81 | 81 | 50,300 |
2017/12/07 | 81 | 83 | 81 | 82 | 115,700 |
2017/12/06 | 82 | 82 | 80 | 82 | 286,500 |
2017/12/05 | 82 | 82 | 81 | 81 | 117,600 |
2017/12/04 | 83 | 84 | 82 | 83 | 117,300 |
2017/12/01 | 84 | 84 | 82 | 84 | 109,500 |
2017/11/30 | 83 | 84 | 82 | 84 | 171,000 |
2017/11/29 | 83 | 84 | 82 | 83 | 236,100 |
2017/11/28 | 83 | 84 | 82 | 82 | 294,200 |
2017/11/27 | 84 | 84 | 82 | 82 | 359,100 |
2017/11/24 | 84 | 85 | 83 | 84 | 112,000 |
2017/11/22 | 82 | 85 | 81 | 85 | 347,500 |
2017/11/21 | 81 | 82 | 80 | 81 | 190,900 |
2017/11/20 | 82 | 82 | 81 | 82 | 82,100 |
2017/11/17 | 82 | 83 | 81 | 81 | 184,900 |
2017/11/16 | 80 | 82 | 79 | 82 | 260,000 |
2017/11/15 | 83 | 84 | 80 | 80 | 340,500 |
2017/11/14 | 85 | 85 | 83 | 83 | 185,600 |
2017/11/13 | 85 | 85 | 84 | 85 | 127,800 |
2017/11/10 | 84 | 85 | 83 | 84 | 169,300 |
2017/11/09 | 84 | 86 | 84 | 85 | 257,100 |
2017/11/08 | 84 | 85 | 83 | 85 | 306,800 |
2017/11/07 | 85 | 86 | 84 | 85 | 179,000 |
2017/11/06 | 87 | 88 | 85 | 85 | 362,300 |
2017/11/02 | 87 | 87 | 86 | 86 | 71,800 |
2017/11/01 | 87 | 89 | 86 | 87 | 413,300 |
2017/10/31 | 85 | 86 | 84 | 86 | 137,500 |
2017/10/30 | 87 | 87 | 85 | 85 | 365,300 |
2017/10/27 | 84 | 90 | 84 | 87 | 1,764,300 |
2017/10/26 | 82 | 83 | 82 | 83 | 171,400 |
2017/10/25 | 83 | 83 | 81 | 82 | 209,000 |
2017/10/24 | 83 | 83 | 82 | 82 | 497,400 |
2017/10/23 | 84 | 85 | 83 | 84 | 405,800 |
2017/10/20 | 84 | 85 | 83 | 84 | 286,200 |
2017/10/19 | 85 | 87 | 84 | 85 | 467,100 |
2017/10/18 | 88 | 88 | 84 | 85 | 965,600 |
2017/10/17 | 90 | 91 | 87 | 89 | 526,400 |
2017/10/16 | 92 | 92 | 87 | 92 | 1,471,700 |
2017/10/13 | 82 | 103 | 81 | 92 | 7,377,600 |
2017/10/12 | 81 | 82 | 81 | 82 | 132,000 |
2017/10/11 | 79 | 82 | 79 | 80 | 180,000 |
2017/10/10 | 80 | 81 | 79 | 79 | 128,200 |
2017/10/06 | 80 | 80 | 79 | 80 | 64,100 |
2017/10/05 | 81 | 81 | 79 | 80 | 311,600 |
2017/10/04 | 82 | 82 | 80 | 81 | 138,300 |
2017/10/03 | 80 | 82 | 80 | 81 | 189,000 |
2017/10/02 | 81 | 82 | 80 | 80 | 146,800 |
2017/09/29 | 82 | 82 | 80 | 81 | 113,700 |
2017/09/28 | 81 | 83 | 81 | 81 | 166,300 |
2017/09/27 | 80 | 82 | 80 | 81 | 51,700 |
2017/09/26 | 81 | 82 | 80 | 81 | 75,400 |
2017/09/25 | 80 | 82 | 80 | 81 | 122,100 |
2017/09/22 | 82 | 82 | 80 | 80 | 230,900 |
2017/09/21 | 83 | 84 | 81 | 82 | 214,200 |
2017/09/20 | 82 | 84 | 82 | 82 | 115,100 |
2017/09/19 | 82 | 84 | 82 | 82 | 130,400 |
2017/09/15 | 80 | 82 | 80 | 82 | 165,700 |
2017/09/14 | 82 | 82 | 80 | 80 | 154,300 |
2017/09/13 | 81 | 82 | 80 | 82 | 76,200 |
2017/09/12 | 80 | 82 | 80 | 81 | 113,700 |
2017/09/11 | 79 | 80 | 78 | 79 | 67,200 |
2017/09/08 | 78 | 79 | 77 | 78 | 139,400 |
2017/09/07 | 77 | 79 | 77 | 79 | 86,300 |
2017/09/06 | 78 | 79 | 75 | 78 | 488,500 |
2017/09/05 | 82 | 82 | 78 | 79 | 348,300 |
2017/09/04 | 84 | 85 | 80 | 80 | 370,600 |
2017/09/01 | 85 | 85 | 84 | 85 | 63,300 |
2017/08/31 | 84 | 85 | 83 | 83 | 74,500 |
2017/08/30 | 84 | 85 | 82 | 84 | 236,200 |
2017/08/29 | 85 | 85 | 83 | 85 | 229,200 |
2017/08/28 | 85 | 86 | 84 | 85 | 171,800 |
2017/08/25 | 85 | 86 | 84 | 84 | 126,200 |
2017/08/24 | 84 | 86 | 84 | 85 | 71,000 |
2017/08/23 | 83 | 85 | 83 | 84 | 154,600 |
2017/08/22 | 82 | 84 | 80 | 83 | 289,200 |
2017/08/21 | 84 | 84 | 82 | 83 | 176,200 |
2017/08/18 | 86 | 87 | 84 | 84 | 377,200 |
2017/08/17 | 89 | 91 | 87 | 88 | 217,900 |
2017/08/16 | 88 | 89 | 87 | 89 | 101,300 |
2017/08/15 | 86 | 89 | 85 | 89 | 205,800 |
2017/08/14 | 88 | 88 | 82 | 88 | 590,500 |
2017/08/10 | 92 | 94 | 90 | 90 | 327,100 |
2017/08/09 | 94 | 96 | 90 | 94 | 499,600 |
2017/08/08 | 98 | 99 | 94 | 95 | 535,500 |
2017/08/07 | 96 | 98 | 95 | 98 | 158,900 |
2017/08/04 | 97 | 97 | 95 | 95 | 84,500 |
2017/08/03 | 99 | 99 | 96 | 97 | 161,900 |
2017/08/02 | 94 | 99 | 94 | 98 | 487,500 |
2017/08/01 | 103 | 103 | 92 | 94 | 1,188,300 |
2017/07/31 | 108 | 108 | 103 | 103 | 276,300 |
2017/07/28 | 106 | 110 | 103 | 108 | 546,500 |
2017/07/27 | 101 | 108 | 101 | 106 | 1,017,500 |
2017/07/26 | 100 | 102 | 100 | 102 | 320,900 |
2017/07/25 | 103 | 104 | 99 | 99 | 1,104,200 |
2017/07/24 | 105 | 108 | 103 | 105 | 838,200 |
2017/07/21 | 107 | 113 | 104 | 104 | 2,003,900 |
2017/07/20 | 109 | 111 | 100 | 102 | 4,968,600 |
2017/07/19 | 97 | 105 | 90 | 105 | 5,350,200 |
2017/07/18 | 93 | 96 | 92 | 95 | 1,816,200 |
2017/07/14 | 90 | 93 | 89 | 92 | 859,100 |
2017/07/13 | 88 | 91 | 87 | 90 | 888,400 |
2017/07/12 | 90 | 90 | 85 | 87 | 1,024,100 |
2017/07/11 | 91 | 92 | 88 | 90 | 750,600 |
2017/07/10 | 90 | 91 | 89 | 91 | 209,500 |
2017/07/07 | 91 | 91 | 88 | 88 | 424,500 |
2017/07/06 | 91 | 92 | 90 | 90 | 426,900 |
2017/07/05 | 90 | 91 | 88 | 89 | 499,000 |
2017/07/04 | 92 | 94 | 88 | 89 | 1,904,600 |
2017/07/03 | 85 | 92 | 84 | 90 | 2,036,500 |
2017/06/30 | 84 | 85 | 80 | 83 | 875,200 |
2017/06/29 | 83 | 84 | 82 | 84 | 128,000 |
2017/06/28 | 84 | 84 | 82 | 83 | 251,600 |
2017/06/27 | 83 | 85 | 82 | 84 | 270,700 |
2017/06/26 | 82 | 84 | 82 | 83 | 61,300 |
2017/06/23 | 83 | 84 | 82 | 83 | 110,600 |
2017/06/22 | 84 | 85 | 83 | 83 | 134,700 |
2017/06/21 | 82 | 85 | 81 | 83 | 237,800 |
2017/06/20 | 82 | 83 | 81 | 81 | 214,900 |
2017/06/19 | 83 | 83 | 81 | 81 | 98,400 |
2017/06/16 | 83 | 84 | 82 | 82 | 136,800 |
2017/06/15 | 84 | 84 | 83 | 84 | 108,700 |
2017/06/14 | 83 | 84 | 82 | 84 | 111,500 |
2017/06/13 | 83 | 85 | 82 | 84 | 81,300 |
2017/06/12 | 84 | 85 | 83 | 84 | 159,400 |
2017/06/09 | 82 | 84 | 81 | 84 | 209,000 |
2017/06/08 | 81 | 82 | 80 | 82 | 201,700 |
2017/06/07 | 81 | 82 | 80 | 81 | 61,700 |
2017/06/06 | 84 | 84 | 81 | 82 | 177,700 |
2017/06/05 | 83 | 84 | 82 | 84 | 249,300 |
2017/06/02 | 85 | 86 | 84 | 84 | 333,400 |
2017/06/01 | 81 | 85 | 81 | 85 | 277,800 |
2017/05/31 | 82 | 82 | 80 | 82 | 98,200 |
2017/05/30 | 83 | 83 | 80 | 82 | 229,500 |
2017/05/29 | 78 | 82 | 78 | 81 | 293,800 |
2017/05/26 | 78 | 78 | 77 | 77 | 66,300 |
2017/05/25 | 78 | 79 | 76 | 78 | 83,200 |
2017/05/24 | 77 | 78 | 76 | 78 | 32,400 |
2017/05/23 | 77 | 79 | 76 | 76 | 164,500 |
2017/05/22 | 76 | 77 | 75 | 77 | 54,700 |
2017/05/19 | 75 | 76 | 75 | 75 | 12,600 |
2017/05/18 | 76 | 76 | 75 | 75 | 122,300 |
2017/05/17 | 77 | 77 | 76 | 76 | 32,300 |
2017/05/16 | 76 | 77 | 75 | 76 | 48,500 |
2017/05/15 | 77 | 77 | 75 | 75 | 286,300 |
2017/05/12 | 79 | 80 | 78 | 80 | 42,500 |
2017/05/11 | 80 | 80 | 78 | 78 | 77,500 |
2017/05/10 | 79 | 80 | 78 | 79 | 62,900 |
2017/05/09 | 78 | 79 | 77 | 79 | 27,700 |
2017/05/08 | 78 | 78 | 77 | 77 | 42,000 |
2017/05/02 | 78 | 78 | 77 | 77 | 15,500 |
2017/05/01 | 78 | 78 | 77 | 78 | 72,700 |
2017/04/28 | 78 | 79 | 78 | 79 | 14,400 |
2017/04/27 | 79 | 79 | 77 | 79 | 31,400 |
2017/04/26 | 77 | 79 | 77 | 79 | 23,100 |
2017/04/25 | 78 | 78 | 76 | 77 | 87,800 |
2017/04/24 | 79 | 79 | 78 | 78 | 50,700 |
2017/04/21 | 78 | 79 | 77 | 78 | 41,300 |
2017/04/20 | 79 | 79 | 77 | 77 | 19,900 |
2017/04/19 | 79 | 79 | 77 | 79 | 31,900 |
2017/04/18 | 78 | 78 | 76 | 78 | 69,800 |
2017/04/17 | 74 | 77 | 74 | 76 | 31,000 |
2017/04/14 | 74 | 76 | 74 | 74 | 43,200 |
2017/04/13 | 74 | 74 | 72 | 73 | 263,200 |
2017/04/12 | 75 | 76 | 74 | 74 | 101,500 |
2017/04/11 | 77 | 77 | 75 | 75 | 155,800 |
2017/04/10 | 77 | 79 | 77 | 77 | 115,700 |
2017/04/07 | 78 | 79 | 78 | 78 | 92,800 |
2017/04/06 | 80 | 80 | 78 | 78 | 182,300 |
2017/04/05 | 79 | 80 | 79 | 80 | 102,400 |
2017/04/04 | 81 | 82 | 79 | 80 | 51,200 |
2017/04/03 | 81 | 81 | 79 | 81 | 87,400 |
2017/03/31 | 81 | 83 | 80 | 81 | 110,900 |
2017/03/30 | 79 | 83 | 79 | 81 | 295,100 |
2017/03/29 | 80 | 80 | 79 | 79 | 69,100 |
2017/03/28 | 78 | 80 | 78 | 79 | 15,200 |
2017/03/27 | 80 | 80 | 78 | 78 | 99,100 |
2017/03/24 | 79 | 80 | 78 | 80 | 38,700 |
2017/03/23 | 79 | 80 | 78 | 78 | 213,500 |
2017/03/22 | 81 | 82 | 79 | 80 | 310,300 |
2017/03/21 | 78 | 82 | 78 | 81 | 380,800 |
2017/03/17 | 80 | 80 | 79 | 79 | 80,400 |
2017/03/16 | 79 | 80 | 79 | 79 | 38,100 |
2017/03/15 | 79 | 80 | 78 | 79 | 106,500 |
2017/03/14 | 79 | 80 | 79 | 79 | 47,000 |
2017/03/13 | 80 | 80 | 79 | 79 | 43,800 |
2017/03/10 | 78 | 80 | 78 | 80 | 86,100 |
2017/03/09 | 80 | 80 | 78 | 79 | 107,400 |
2017/03/08 | 80 | 80 | 79 | 80 | 104,100 |
2017/03/07 | 80 | 81 | 79 | 79 | 38,100 |
2017/03/06 | 80 | 81 | 79 | 80 | 245,600 |
2017/03/03 | 79 | 81 | 79 | 80 | 102,500 |
2017/03/02 | 80 | 80 | 79 | 80 | 105,500 |
2017/03/01 | 80 | 80 | 78 | 79 | 131,400 |
2017/02/28 | 79 | 80 | 79 | 80 | 35,400 |
2017/02/27 | 80 | 80 | 79 | 79 | 125,700 |
2017/02/24 | 80 | 81 | 80 | 80 | 24,400 |
2017/02/23 | 81 | 81 | 80 | 80 | 68,400 |
2017/02/22 | 81 | 81 | 80 | 80 | 21,600 |
2017/02/21 | 80 | 81 | 80 | 80 | 53,700 |
2017/02/20 | 80 | 81 | 80 | 80 | 68,300 |
2017/02/17 | 81 | 81 | 80 | 80 | 38,700 |
2017/02/16 | 81 | 81 | 80 | 80 | 28,200 |
2017/02/15 | 81 | 81 | 80 | 80 | 62,300 |
2017/02/14 | 80 | 81 | 78 | 81 | 237,600 |
2017/02/13 | 79 | 80 | 78 | 79 | 200,600 |
2017/02/10 | 80 | 80 | 78 | 78 | 235,700 |
2017/02/09 | 79 | 81 | 79 | 80 | 114,600 |
2017/02/08 | 81 | 81 | 76 | 79 | 613,000 |
2017/02/07 | 82 | 82 | 81 | 82 | 20,600 |
2017/02/06 | 81 | 82 | 80 | 81 | 69,500 |
2017/02/03 | 82 | 82 | 81 | 82 | 103,700 |
2017/02/02 | 82 | 82 | 81 | 82 | 131,100 |
2017/02/01 | 82 | 84 | 82 | 82 | 163,200 |
2017/01/31 | 83 | 83 | 82 | 82 | 53,300 |
2017/01/30 | 84 | 84 | 83 | 84 | 87,300 |
2017/01/27 | 84 | 84 | 82 | 83 | 108,900 |
2017/01/26 | 84 | 84 | 83 | 83 | 114,300 |
2017/01/25 | 82 | 84 | 82 | 83 | 69,200 |
2017/01/24 | 82 | 83 | 81 | 82 | 132,000 |
2017/01/23 | 83 | 84 | 82 | 82 | 236,100 |
2017/01/20 | 83 | 84 | 82 | 83 | 93,100 |
2017/01/19 | 84 | 84 | 83 | 84 | 81,100 |
2017/01/18 | 83 | 84 | 82 | 82 | 163,200 |
2017/01/17 | 85 | 85 | 82 | 83 | 121,700 |
2017/01/16 | 84 | 86 | 83 | 84 | 338,800 |
2017/01/13 | 85 | 88 | 80 | 82 | 917,900 |
2017/01/12 | 84 | 87 | 83 | 86 | 411,300 |
2017/01/11 | 84 | 85 | 83 | 84 | 188,600 |
2017/01/10 | 85 | 87 | 84 | 84 | 400,200 |
2017/01/06 | 85 | 87 | 85 | 87 | 118,400 |
2017/01/05 | 87 | 88 | 85 | 85 | 439,600 |
2017/01/04 | 86 | 89 | 86 | 88 | 84,200 |