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 |