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
2018/12/28 67 69 65 66 554,800
2018/12/27 67 69 65 69 512,000
2018/12/26 65 65 62 62 700,300
2018/12/25 62 64 61 61 1,073,300
2018/12/21 72 72 66 70 1,344,200
2018/12/20 75 77 72 74 983,700
2018/12/19 75 77 75 75 266,100
2018/12/18 77 80 76 76 511,000
2018/12/17 77 81 76 81 442,100
2018/12/14 79 80 76 77 816,900
2018/12/13 84 85 79 80 627,400
2018/12/12 82 86 82 84 396,800
2018/12/11 82 84 81 82 353,200
2018/12/10 83 85 81 81 720,900
2018/12/07 89 89 84 87 905,400
2018/12/06 91 92 88 89 576,400
2018/12/05 90 92 85 92 1,278,700
2018/12/04 98 98 89 92 1,672,400
2018/12/03 100 101 97 98 866,000
2018/11/30 116 116 93 101 3,545,700
2018/11/29 118 121 115 118 1,284,600
2018/11/28 110 119 109 118 2,410,800
2018/11/27 104 111 104 109 1,243,100
2018/11/26 107 107 103 106 846,800
2018/11/22 106 109 103 107 895,600
2018/11/21 107 111 104 106 1,367,200
2018/11/20 105 113 103 110 2,125,700
2018/11/19 98 109 95 107 2,421,600
2018/11/16 92 97 91 95 1,775,800
2018/11/15 94 99 88 88 3,100,700
2018/11/14 109 111 104 108 2,184,700
2018/11/13 105 116 101 111 3,807,900
2018/11/12 100 108 98 108 2,753,700
2018/11/09 115 122 100 103 11,459,200
2018/11/08 108 115 101 105 17,721,500
2018/11/07 84 86 82 85 232,000
2018/11/06 82 84 79 82 801,600
2018/11/05 87 88 82 84 1,021,000
2018/11/02 90 92 87 89 742,000
2018/11/01 87 93 86 90 1,837,400
2018/10/31 86 90 82 88 1,074,900
2018/10/30 89 91 82 83 2,339,800
2018/10/29 81 93 78 91 6,703,400
2018/10/26 89 92 76 77 7,459,300
2018/10/25 74 74 72 74 143,500
2018/10/24 73 75 73 74 93,400
2018/10/23 76 76 73 73 188,300
2018/10/22 75 77 75 76 44,800
2018/10/19 75 76 74 75 307,100
2018/10/18 79 79 76 77 120,900
2018/10/17 78 78 75 77 305,700
2018/10/16 78 78 75 77 329,200
2018/10/15 72 82 72 78 1,158,500
2018/10/12 73 75 70 71 652,500
2018/10/11 75 77 72 73 617,400
2018/10/10 81 83 78 78 855,100
2018/10/09 76 85 75 83 1,948,500
2018/10/05 75 77 74 76 170,200
2018/10/04 74 76 74 76 21,300
2018/10/03 76 76 74 74 21,300
2018/10/02 75 76 75 76 29,800
2018/10/01 75 76 74 74 17,600
2018/09/28 75 76 74 75 30,200
2018/09/27 75 76 75 75 25,000
2018/09/26 76 76 75 76 77,300
2018/09/25 74 77 74 76 150,300
2018/09/21 74 74 73 73 15,600
2018/09/20 74 74 73 74 27,200
2018/09/19 73 74 72 73 49,400
2018/09/18 73 74 72 72 45,600
2018/09/14 73 74 73 73 36,700
2018/09/13 74 74 72 72 26,200
2018/09/12 73 74 72 74 74,000
2018/09/11 74 74 72 73 60,300
2018/09/10 73 74 73 74 19,700
2018/09/07 73 74 72 74 43,900
2018/09/06 76 76 72 72 351,300
2018/09/05 77 78 76 76 47,500
2018/09/04 75 80 75 78 721,600
2018/09/03 76 76 74 74 46,600
2018/08/31 75 75 74 75 17,000
2018/08/30 76 77 74 76 179,600
2018/08/29 76 76 75 76 2,800
2018/08/28 76 76 75 75 36,800
2018/08/27 76 76 75 76 25,900
2018/08/24 75 76 75 76 6,700
2018/08/23 75 75 74 75 34,300
2018/08/22 76 76 74 75 65,900
2018/08/21 76 76 76 76 29,300
2018/08/20 76 77 74 77 69,400
2018/08/17 75 76 74 75 62,400
2018/08/16 75 75 73 75 110,100
2018/08/15 74 76 73 75 75,000
2018/08/14 73 75 72 75 109,100
2018/08/13 70 75 70 71 221,700
2018/08/10 70 71 69 70 98,200
2018/08/09 71 71 70 70 17,600
2018/08/08 70 71 70 71 40,300
2018/08/07 71 71 70 70 62,400
2018/08/06 72 72 71 71 47,400
2018/08/03 73 73 72 72 39,400
2018/08/02 73 74 73 74 33,100
2018/08/01 72 73 72 72 53,600
2018/07/31 72 73 72 72 12,600
2018/07/30 73 74 72 72 31,200
2018/07/27 73 74 72 72 147,900
2018/07/26 72 74 72 74 70,600
2018/07/25 72 73 71 72 82,300
2018/07/24 71 72 70 72 35,700
2018/07/23 70 71 70 71 63,800
2018/07/20 71 72 70 71 28,500
2018/07/19 72 72 71 71 39,900
2018/07/18 71 72 71 71 24,500
2018/07/17 70 74 70 70 262,800
2018/07/13 69 70 69 69 33,300
2018/07/12 70 70 68 69 265,700
2018/07/11 71 71 70 71 54,000
2018/07/10 71 72 70 72 53,500
2018/07/09 69 71 69 71 82,700
2018/07/06 67 69 65 69 122,300
2018/07/05 70 71 66 66 182,300
2018/07/04 70 70 69 70 132,100
2018/07/03 72 73 69 71 610,700
2018/07/02 73 75 73 74 63,900
2018/06/29 76 76 72 73 348,300
2018/06/28 78 78 76 76 64,400
2018/06/27 77 78 77 77 28,300
2018/06/26 77 77 76 76 36,700
2018/06/25 78 78 77 77 25,200
2018/06/22 79 79 77 78 137,000
2018/06/21 78 79 77 79 31,600
2018/06/20 77 78 77 77 82,600
2018/06/19 80 81 76 76 254,400
2018/06/18 78 82 78 80 276,700
2018/06/15 78 79 77 79 66,900
2018/06/14 78 78 77 77 117,200
2018/06/13 78 79 77 78 47,600
2018/06/12 77 78 77 78 11,200
2018/06/11 77 78 76 77 115,300
2018/06/08 79 79 77 77 346,100
2018/06/07 78 79 78 79 74,100
2018/06/06 77 78 77 78 100,900
2018/06/05 78 78 77 78 19,700
2018/06/04 78 78 77 78 14,500
2018/06/01 77 78 76 77 38,500
2018/05/31 77 77 76 77 22,200
2018/05/30 76 77 76 76 130,500
2018/05/29 78 78 76 77 65,400
2018/05/28 78 78 77 77 34,600
2018/05/25 78 79 77 77 102,000
2018/05/24 79 79 78 78 61,100
2018/05/23 79 80 78 78 16,800
2018/05/22 78 80 78 80 41,500
2018/05/21 78 79 78 79 21,600
2018/05/18 79 79 77 77 92,300
2018/05/17 79 79 79 79 37,000
2018/05/16 79 80 78 78 98,200
2018/05/15 80 80 79 80 110,500
2018/05/14 81 81 79 81 52,800
2018/05/11 80 81 79 79 63,800
2018/05/10 80 81 79 80 6,300
2018/05/09 80 80 79 79 48,600
2018/05/08 80 81 79 81 42,600
2018/05/07 79 80 79 80 36,000
2018/05/02 79 79 78 79 14,400
2018/05/01 79 80 78 78 62,900
2018/04/27 80 80 79 80 5,300
2018/04/26 80 80 79 79 14,800
2018/04/25 80 80 79 79 53,700
2018/04/24 80 80 79 80 30,500
2018/04/23 78 80 78 79 57,300
2018/04/20 77 79 77 78 18,000
2018/04/19 76 79 76 78 43,900
2018/04/18 76 78 75 76 307,500
2018/04/17 77 78 76 76 171,500
2018/04/16 79 79 77 77 159,600
2018/04/13 77 79 77 78 85,500
2018/04/12 78 79 77 78 95,300
2018/04/11 78 79 78 78 94,700
2018/04/10 79 79 78 78 74,100
2018/04/09 79 80 79 79 14,700
2018/04/06 81 81 79 79 30,900
2018/04/05 80 81 80 80 28,100
2018/04/04 80 81 79 80 49,700
2018/04/03 79 79 79 79 116,300
2018/04/02 80 81 80 80 75,000
2018/03/30 80 81 79 80 64,000
2018/03/29 80 80 79 79 140,900
2018/03/28 79 80 79 79 9,200
2018/03/27 80 80 79 79 104,600
2018/03/26 78 78 77 78 125,400
2018/03/23 79 80 78 78 200,200
2018/03/22 80 81 80 80 54,900
2018/03/20 80 81 80 80 26,700
2018/03/19 80 81 80 81 41,700
2018/03/16 80 82 80 80 138,400
2018/03/15 81 82 80 80 206,900
2018/03/14 79 81 79 80 154,800
2018/03/13 80 81 79 79 106,100
2018/03/12 80 81 79 80 106,900
2018/03/09 80 81 79 79 113,300
2018/03/08 80 80 79 79 77,300
2018/03/07 80 80 78 79 176,900
2018/03/06 79 81 79 80 154,100
2018/03/05 79 80 78 79 88,300
2018/03/02 79 80 79 79 125,300
2018/03/01 81 81 79 80 120,100
2018/02/28 82 84 80 80 367,400
2018/02/27 82 83 82 83 126,700
2018/02/26 81 82 80 81 38,100
2018/02/23 80 81 79 81 41,900
2018/02/22 81 81 79 80 70,200
2018/02/21 81 82 80 81 105,400
2018/02/20 80 81 80 80 43,700
2018/02/19 80 81 79 80 63,000
2018/02/16 78 81 78 79 79,400
2018/02/15 79 80 78 78 49,600
2018/02/14 79 80 77 77 118,300
2018/02/13 80 81 79 80 141,600
2018/02/09 77 79 76 78 242,700
2018/02/08 80 81 78 79 564,300
2018/02/07 81 82 81 82 392,400
2018/02/06 82 82 76 78 808,500
2018/02/05 85 85 83 84 258,900
2018/02/02 87 88 86 86 199,000
2018/02/01 86 88 86 88 161,700
2018/01/31 86 87 85 86 118,900
2018/01/30 87 87 85 86 171,300
2018/01/29 86 88 86 87 309,800
2018/01/26 88 88 86 86 421,200
2018/01/25 87 88 86 87 285,800
2018/01/24 87 91 87 87 1,280,300
2018/01/23 86 88 86 86 242,700
2018/01/22 85 86 84 85 213,500
2018/01/19 87 87 84 85 294,400
2018/01/18 85 88 84 87 583,300
2018/01/17 88 88 83 85 788,500
2018/01/16 86 92 85 89 1,853,400
2018/01/15 86 86 83 85 582,700
2018/01/12 85 86 84 85 446,000
2018/01/11 84 85 83 84 285,900
2018/01/10 82 86 82 85 619,900
2018/01/09 83 83 82 83 151,400
2018/01/05 82 83 82 83 75,400
2018/01/04 82 84 81 83 261,100

このページの先頭へ