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 |
---|---|---|---|---|---|
2019/12/30 | 62 | 63 | 61 | 63 | 79,000 |
2019/12/27 | 61 | 62 | 61 | 62 | 87,500 |
2019/12/26 | 61 | 62 | 60 | 60 | 439,300 |
2019/12/25 | 61 | 63 | 61 | 61 | 226,300 |
2019/12/24 | 63 | 63 | 61 | 62 | 468,500 |
2019/12/23 | 63 | 64 | 62 | 63 | 196,000 |
2019/12/20 | 63 | 64 | 63 | 64 | 35,700 |
2019/12/19 | 64 | 64 | 63 | 64 | 30,900 |
2019/12/18 | 63 | 64 | 62 | 63 | 114,200 |
2019/12/17 | 62 | 64 | 62 | 62 | 71,800 |
2019/12/16 | 64 | 64 | 62 | 62 | 116,000 |
2019/12/13 | 62 | 64 | 62 | 63 | 76,700 |
2019/12/12 | 63 | 64 | 62 | 62 | 121,400 |
2019/12/11 | 64 | 64 | 62 | 63 | 140,600 |
2019/12/10 | 64 | 64 | 63 | 63 | 369,800 |
2019/12/09 | 67 | 67 | 63 | 63 | 728,800 |
2019/12/06 | 67 | 69 | 66 | 66 | 120,800 |
2019/12/05 | 68 | 70 | 66 | 67 | 352,700 |
2019/12/04 | 65 | 70 | 65 | 68 | 781,800 |
2019/12/03 | 64 | 66 | 64 | 66 | 95,300 |
2019/12/02 | 64 | 65 | 64 | 65 | 108,300 |
2019/11/29 | 65 | 65 | 64 | 65 | 50,500 |
2019/11/28 | 65 | 66 | 64 | 64 | 118,800 |
2019/11/27 | 65 | 66 | 63 | 64 | 114,200 |
2019/11/26 | 63 | 65 | 62 | 65 | 247,800 |
2019/11/25 | 63 | 63 | 62 | 62 | 180,400 |
2019/11/22 | 62 | 63 | 62 | 63 | 40,000 |
2019/11/21 | 62 | 63 | 61 | 62 | 309,100 |
2019/11/20 | 62 | 63 | 61 | 61 | 171,700 |
2019/11/19 | 63 | 63 | 61 | 63 | 117,800 |
2019/11/18 | 63 | 64 | 61 | 62 | 338,000 |
2019/11/15 | 64 | 65 | 63 | 63 | 257,100 |
2019/11/14 | 66 | 67 | 65 | 67 | 169,000 |
2019/11/13 | 67 | 68 | 65 | 65 | 211,500 |
2019/11/12 | 65 | 70 | 65 | 66 | 672,400 |
2019/11/11 | 64 | 65 | 64 | 65 | 115,100 |
2019/11/08 | 65 | 66 | 64 | 64 | 70,100 |
2019/11/07 | 64 | 65 | 64 | 65 | 120,000 |
2019/11/06 | 65 | 65 | 63 | 65 | 182,400 |
2019/11/05 | 66 | 67 | 64 | 64 | 255,600 |
2019/11/01 | 64 | 67 | 64 | 66 | 238,000 |
2019/10/31 | 62 | 65 | 62 | 65 | 295,700 |
2019/10/30 | 62 | 63 | 62 | 62 | 86,800 |
2019/10/29 | 63 | 63 | 62 | 62 | 14,100 |
2019/10/28 | 62 | 63 | 61 | 63 | 8,700 |
2019/10/25 | 62 | 63 | 61 | 62 | 30,000 |
2019/10/24 | 62 | 63 | 62 | 63 | 48,700 |
2019/10/23 | 62 | 62 | 61 | 61 | 18,900 |
2019/10/21 | 63 | 63 | 62 | 62 | 35,300 |
2019/10/18 | 63 | 63 | 61 | 61 | 109,000 |
2019/10/17 | 62 | 63 | 61 | 62 | 44,100 |
2019/10/16 | 61 | 62 | 61 | 61 | 48,100 |
2019/10/15 | 62 | 63 | 61 | 62 | 40,100 |
2019/10/11 | 62 | 63 | 61 | 61 | 57,600 |
2019/10/10 | 62 | 63 | 62 | 62 | 20,600 |
2019/10/09 | 62 | 62 | 62 | 62 | 73,000 |
2019/10/08 | 63 | 63 | 61 | 63 | 78,900 |
2019/10/07 | 63 | 63 | 62 | 62 | 20,400 |
2019/10/04 | 63 | 63 | 62 | 62 | 3,900 |
2019/10/03 | 62 | 63 | 62 | 62 | 5,500 |
2019/10/02 | 63 | 64 | 62 | 63 | 34,200 |
2019/10/01 | 63 | 64 | 62 | 62 | 58,600 |
2019/09/30 | 63 | 63 | 62 | 62 | 34,700 |
2019/09/27 | 63 | 63 | 62 | 63 | 37,900 |
2019/09/26 | 63 | 64 | 63 | 64 | 48,500 |
2019/09/25 | 63 | 64 | 62 | 62 | 40,000 |
2019/09/24 | 64 | 64 | 63 | 64 | 56,400 |
2019/09/20 | 63 | 63 | 62 | 62 | 14,900 |
2019/09/19 | 61 | 63 | 61 | 63 | 147,400 |
2019/09/18 | 61 | 62 | 61 | 61 | 89,100 |
2019/09/17 | 60 | 62 | 60 | 62 | 163,500 |
2019/09/13 | 62 | 62 | 61 | 61 | 121,200 |
2019/09/12 | 62 | 63 | 61 | 62 | 59,900 |
2019/09/11 | 62 | 63 | 61 | 61 | 80,000 |
2019/09/10 | 62 | 62 | 62 | 62 | 29,600 |
2019/09/09 | 61 | 62 | 61 | 62 | 8,000 |
2019/09/06 | 62 | 62 | 61 | 62 | 20,800 |
2019/09/05 | 62 | 62 | 61 | 62 | 14,800 |
2019/09/04 | 62 | 63 | 61 | 62 | 89,300 |
2019/09/03 | 62 | 63 | 62 | 63 | 23,200 |
2019/09/02 | 61 | 62 | 61 | 61 | 62,700 |
2019/08/30 | 62 | 62 | 61 | 61 | 49,000 |
2019/08/29 | 61 | 62 | 61 | 62 | 2,000 |
2019/08/28 | 62 | 62 | 61 | 61 | 57,700 |
2019/08/27 | 62 | 62 | 61 | 62 | 13,900 |
2019/08/26 | 61 | 62 | 61 | 61 | 22,100 |
2019/08/23 | 63 | 63 | 62 | 62 | 6,800 |
2019/08/22 | 62 | 63 | 62 | 62 | 17,200 |
2019/08/21 | 61 | 63 | 61 | 62 | 59,500 |
2019/08/20 | 62 | 62 | 61 | 61 | 25,100 |
2019/08/19 | 62 | 62 | 61 | 61 | 11,900 |
2019/08/16 | 61 | 62 | 61 | 61 | 19,700 |
2019/08/15 | 61 | 62 | 60 | 61 | 123,400 |
2019/08/14 | 62 | 62 | 61 | 61 | 69,800 |
2019/08/13 | 62 | 62 | 60 | 62 | 163,400 |
2019/08/09 | 63 | 63 | 62 | 63 | 62,300 |
2019/08/08 | 62 | 63 | 62 | 62 | 15,700 |
2019/08/07 | 63 | 63 | 62 | 63 | 14,400 |
2019/08/06 | 62 | 63 | 61 | 63 | 105,100 |
2019/08/05 | 62 | 64 | 62 | 63 | 120,800 |
2019/08/02 | 63 | 63 | 62 | 62 | 61,900 |
2019/08/01 | 63 | 64 | 63 | 64 | 34,800 |
2019/07/31 | 64 | 64 | 63 | 63 | 8,400 |
2019/07/30 | 64 | 64 | 63 | 64 | 25,300 |
2019/07/29 | 64 | 64 | 63 | 63 | 38,000 |
2019/07/26 | 63 | 64 | 63 | 64 | 20,600 |
2019/07/25 | 64 | 64 | 63 | 63 | 14,300 |
2019/07/24 | 64 | 64 | 63 | 63 | 30,900 |
2019/07/23 | 64 | 64 | 63 | 64 | 17,400 |
2019/07/22 | 63 | 64 | 63 | 64 | 30,800 |
2019/07/19 | 63 | 64 | 62 | 64 | 70,700 |
2019/07/18 | 62 | 64 | 61 | 63 | 376,800 |
2019/07/17 | 64 | 64 | 62 | 62 | 451,100 |
2019/07/16 | 65 | 65 | 63 | 64 | 152,500 |
2019/07/12 | 65 | 65 | 64 | 64 | 69,000 |
2019/07/11 | 64 | 65 | 64 | 64 | 333,200 |
2019/07/10 | 65 | 65 | 64 | 65 | 30,000 |
2019/07/09 | 66 | 66 | 64 | 64 | 147,500 |
2019/07/08 | 66 | 66 | 65 | 65 | 109,700 |
2019/07/05 | 65 | 65 | 64 | 64 | 86,300 |
2019/07/04 | 64 | 65 | 64 | 65 | 43,400 |
2019/07/03 | 65 | 65 | 64 | 64 | 76,000 |
2019/07/02 | 64 | 66 | 64 | 64 | 119,100 |
2019/07/01 | 64 | 65 | 63 | 65 | 154,000 |
2019/06/28 | 64 | 64 | 63 | 63 | 24,200 |
2019/06/27 | 63 | 64 | 63 | 63 | 65,000 |
2019/06/26 | 64 | 64 | 63 | 63 | 10,300 |
2019/06/25 | 63 | 64 | 63 | 64 | 26,500 |
2019/06/24 | 63 | 64 | 63 | 63 | 66,800 |
2019/06/21 | 64 | 64 | 63 | 63 | 28,900 |
2019/06/20 | 64 | 64 | 63 | 63 | 77,200 |
2019/06/19 | 64 | 64 | 63 | 64 | 178,700 |
2019/06/18 | 65 | 65 | 63 | 63 | 315,000 |
2019/06/17 | 65 | 65 | 64 | 65 | 131,400 |
2019/06/14 | 65 | 65 | 64 | 65 | 22,900 |
2019/06/13 | 66 | 66 | 64 | 64 | 53,300 |
2019/06/12 | 65 | 66 | 64 | 66 | 108,900 |
2019/06/11 | 63 | 66 | 63 | 65 | 240,400 |
2019/06/10 | 64 | 65 | 63 | 63 | 98,400 |
2019/06/07 | 63 | 64 | 63 | 63 | 61,700 |
2019/06/06 | 64 | 66 | 63 | 63 | 265,400 |
2019/06/05 | 64 | 65 | 64 | 64 | 161,200 |
2019/06/04 | 63 | 64 | 63 | 63 | 107,300 |
2019/06/03 | 64 | 65 | 63 | 63 | 261,000 |
2019/05/31 | 66 | 66 | 64 | 64 | 481,500 |
2019/05/30 | 73 | 76 | 65 | 66 | 3,073,900 |
2019/05/29 | 63 | 64 | 63 | 63 | 134,800 |
2019/05/28 | 64 | 64 | 63 | 63 | 195,600 |
2019/05/27 | 63 | 64 | 63 | 64 | 81,700 |
2019/05/24 | 64 | 64 | 63 | 63 | 36,800 |
2019/05/23 | 64 | 65 | 63 | 64 | 129,700 |
2019/05/22 | 63 | 65 | 63 | 63 | 112,800 |
2019/05/21 | 64 | 64 | 63 | 63 | 108,900 |
2019/05/20 | 64 | 65 | 64 | 64 | 41,400 |
2019/05/17 | 65 | 65 | 63 | 64 | 130,000 |
2019/05/16 | 64 | 64 | 63 | 64 | 102,600 |
2019/05/15 | 64 | 65 | 63 | 64 | 105,100 |
2019/05/14 | 64 | 64 | 63 | 64 | 314,300 |
2019/05/13 | 65 | 65 | 64 | 64 | 164,700 |
2019/05/10 | 64 | 65 | 64 | 64 | 73,000 |
2019/05/09 | 64 | 65 | 64 | 65 | 166,100 |
2019/05/08 | 64 | 65 | 64 | 64 | 153,700 |
2019/05/07 | 64 | 65 | 64 | 64 | 143,000 |
2019/04/26 | 64 | 65 | 64 | 64 | 219,300 |
2019/04/25 | 65 | 65 | 64 | 64 | 250,800 |
2019/04/24 | 65 | 66 | 65 | 65 | 39,700 |
2019/04/23 | 65 | 66 | 65 | 65 | 61,000 |
2019/04/22 | 66 | 66 | 65 | 65 | 52,000 |
2019/04/19 | 66 | 67 | 65 | 65 | 260,500 |
2019/04/18 | 67 | 68 | 66 | 66 | 344,000 |
2019/04/17 | 69 | 69 | 67 | 67 | 64,600 |
2019/04/16 | 67 | 69 | 67 | 68 | 369,100 |
2019/04/15 | 67 | 67 | 66 | 66 | 86,500 |
2019/04/12 | 66 | 67 | 65 | 67 | 201,200 |
2019/04/11 | 67 | 68 | 66 | 66 | 220,100 |
2019/04/10 | 68 | 68 | 66 | 68 | 386,400 |
2019/04/09 | 70 | 72 | 70 | 70 | 169,400 |
2019/04/08 | 70 | 73 | 70 | 70 | 477,500 |
2019/04/05 | 68 | 77 | 68 | 68 | 2,491,200 |
2019/04/04 | 67 | 69 | 66 | 68 | 561,300 |
2019/04/03 | 66 | 67 | 65 | 66 | 153,700 |
2019/04/02 | 66 | 67 | 65 | 65 | 115,700 |
2019/04/01 | 65 | 67 | 65 | 67 | 252,800 |
2019/03/29 | 63 | 65 | 63 | 64 | 149,300 |
2019/03/28 | 63 | 64 | 62 | 63 | 114,900 |
2019/03/27 | 65 | 65 | 62 | 63 | 410,800 |
2019/03/26 | 64 | 65 | 64 | 64 | 142,600 |
2019/03/25 | 65 | 66 | 63 | 63 | 343,400 |
2019/03/22 | 68 | 68 | 66 | 66 | 388,900 |
2019/03/20 | 68 | 69 | 66 | 67 | 384,700 |
2019/03/19 | 65 | 70 | 64 | 68 | 1,491,500 |
2019/03/18 | 64 | 65 | 64 | 65 | 147,700 |
2019/03/15 | 64 | 65 | 64 | 64 | 84,800 |
2019/03/14 | 64 | 64 | 63 | 64 | 134,100 |
2019/03/13 | 63 | 65 | 63 | 64 | 91,100 |
2019/03/12 | 64 | 65 | 64 | 65 | 121,200 |
2019/03/11 | 63 | 65 | 63 | 65 | 114,700 |
2019/03/08 | 66 | 66 | 62 | 63 | 420,900 |
2019/03/07 | 65 | 66 | 64 | 66 | 344,600 |
2019/03/06 | 66 | 66 | 65 | 65 | 157,700 |
2019/03/05 | 66 | 66 | 65 | 66 | 279,500 |
2019/03/04 | 65 | 67 | 65 | 66 | 203,400 |
2019/03/01 | 65 | 66 | 64 | 65 | 107,200 |
2019/02/28 | 66 | 66 | 64 | 64 | 324,000 |
2019/02/27 | 65 | 67 | 65 | 66 | 260,600 |
2019/02/26 | 66 | 66 | 64 | 64 | 210,200 |
2019/02/25 | 64 | 66 | 64 | 66 | 153,500 |
2019/02/22 | 65 | 66 | 64 | 65 | 229,600 |
2019/02/21 | 66 | 68 | 64 | 65 | 600,700 |
2019/02/20 | 65 | 67 | 65 | 67 | 339,500 |
2019/02/19 | 65 | 66 | 63 | 65 | 208,500 |
2019/02/18 | 63 | 65 | 63 | 64 | 299,200 |
2019/02/15 | 64 | 65 | 63 | 63 | 183,300 |
2019/02/14 | 66 | 67 | 64 | 64 | 610,800 |
2019/02/13 | 67 | 69 | 66 | 66 | 467,500 |
2019/02/12 | 66 | 68 | 66 | 68 | 139,900 |
2019/02/08 | 67 | 67 | 65 | 65 | 189,600 |
2019/02/07 | 69 | 69 | 67 | 67 | 132,000 |
2019/02/06 | 68 | 69 | 68 | 68 | 98,300 |
2019/02/05 | 69 | 69 | 67 | 68 | 147,300 |
2019/02/04 | 67 | 68 | 66 | 68 | 156,800 |
2019/02/01 | 67 | 69 | 67 | 67 | 332,200 |
2019/01/31 | 66 | 69 | 65 | 67 | 414,100 |
2019/01/30 | 67 | 67 | 65 | 65 | 438,200 |
2019/01/29 | 68 | 68 | 67 | 67 | 125,400 |
2019/01/28 | 67 | 68 | 66 | 67 | 227,000 |
2019/01/25 | 67 | 68 | 66 | 66 | 141,700 |
2019/01/24 | 65 | 68 | 65 | 68 | 225,800 |
2019/01/23 | 65 | 66 | 64 | 65 | 203,200 |
2019/01/22 | 66 | 67 | 64 | 65 | 506,800 |
2019/01/21 | 70 | 70 | 66 | 66 | 648,900 |
2019/01/18 | 69 | 72 | 68 | 70 | 317,000 |
2019/01/17 | 68 | 70 | 67 | 69 | 147,000 |
2019/01/16 | 69 | 69 | 67 | 68 | 121,300 |
2019/01/15 | 65 | 69 | 65 | 68 | 380,200 |
2019/01/11 | 67 | 67 | 65 | 65 | 266,600 |
2019/01/10 | 69 | 69 | 66 | 66 | 375,500 |
2019/01/09 | 71 | 73 | 68 | 70 | 631,600 |
2019/01/08 | 67 | 73 | 67 | 72 | 896,400 |
2019/01/07 | 66 | 68 | 65 | 67 | 398,100 |
2019/01/04 | 64 | 64 | 62 | 63 | 342,800 |