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 |
---|---|---|---|---|---|
2020/12/30 | 41 | 42 | 40 | 41 | 26,100 |
2020/12/29 | 40 | 43 | 40 | 41 | 105,300 |
2020/12/28 | 41 | 41 | 39 | 39 | 239,500 |
2020/12/25 | 42 | 42 | 40 | 41 | 282,200 |
2020/12/24 | 40 | 43 | 40 | 42 | 419,200 |
2020/12/23 | 42 | 43 | 40 | 41 | 324,400 |
2020/12/22 | 43 | 43 | 42 | 43 | 209,700 |
2020/12/21 | 44 | 45 | 43 | 43 | 142,200 |
2020/12/18 | 44 | 45 | 43 | 45 | 60,600 |
2020/12/17 | 44 | 44 | 43 | 44 | 131,600 |
2020/12/16 | 44 | 44 | 43 | 44 | 94,600 |
2020/12/15 | 45 | 45 | 44 | 44 | 60,800 |
2020/12/14 | 46 | 46 | 38 | 45 | 542,600 |
2020/12/11 | 45 | 46 | 44 | 46 | 81,700 |
2020/12/10 | 46 | 47 | 45 | 45 | 174,500 |
2020/12/09 | 46 | 47 | 45 | 46 | 183,300 |
2020/12/08 | 47 | 47 | 45 | 46 | 192,100 |
2020/12/07 | 47 | 47 | 46 | 47 | 17,700 |
2020/12/04 | 48 | 48 | 46 | 47 | 16,700 |
2020/12/03 | 47 | 48 | 46 | 47 | 46,800 |
2020/12/02 | 46 | 48 | 46 | 48 | 93,000 |
2020/12/01 | 47 | 47 | 45 | 46 | 335,500 |
2020/11/30 | 48 | 49 | 47 | 48 | 89,200 |
2020/11/27 | 48 | 49 | 47 | 49 | 133,100 |
2020/11/26 | 47 | 48 | 47 | 48 | 12,700 |
2020/11/25 | 49 | 49 | 47 | 48 | 40,500 |
2020/11/24 | 48 | 49 | 47 | 49 | 94,100 |
2020/11/20 | 47 | 48 | 45 | 48 | 328,000 |
2020/11/19 | 49 | 49 | 46 | 47 | 371,400 |
2020/11/18 | 48 | 49 | 47 | 49 | 144,300 |
2020/11/17 | 48 | 48 | 47 | 47 | 10,400 |
2020/11/16 | 48 | 48 | 47 | 48 | 203,000 |
2020/11/13 | 49 | 50 | 48 | 50 | 106,300 |
2020/11/12 | 48 | 49 | 48 | 49 | 15,800 |
2020/11/11 | 48 | 49 | 48 | 48 | 48,500 |
2020/11/10 | 48 | 49 | 47 | 48 | 109,000 |
2020/11/09 | 48 | 48 | 47 | 48 | 32,200 |
2020/11/06 | 47 | 48 | 47 | 48 | 57,000 |
2020/11/05 | 47 | 48 | 47 | 48 | 26,000 |
2020/11/04 | 48 | 48 | 47 | 48 | 11,100 |
2020/11/02 | 47 | 48 | 47 | 47 | 37,200 |
2020/10/30 | 48 | 48 | 47 | 47 | 16,400 |
2020/10/29 | 46 | 48 | 46 | 48 | 101,800 |
2020/10/28 | 47 | 47 | 46 | 46 | 30,700 |
2020/10/27 | 46 | 47 | 46 | 46 | 69,000 |
2020/10/26 | 47 | 47 | 46 | 47 | 30,300 |
2020/10/23 | 47 | 48 | 46 | 47 | 43,400 |
2020/10/22 | 48 | 48 | 47 | 47 | 106,700 |
2020/10/21 | 48 | 49 | 47 | 48 | 104,300 |
2020/10/20 | 48 | 49 | 48 | 49 | 7,700 |
2020/10/19 | 49 | 49 | 48 | 49 | 47,500 |
2020/10/16 | 49 | 49 | 47 | 49 | 53,800 |
2020/10/15 | 49 | 49 | 48 | 49 | 22,400 |
2020/10/14 | 50 | 50 | 48 | 48 | 118,600 |
2020/10/13 | 50 | 50 | 49 | 50 | 16,000 |
2020/10/12 | 50 | 50 | 49 | 49 | 107,000 |
2020/10/09 | 49 | 49 | 48 | 49 | 22,300 |
2020/10/08 | 48 | 50 | 47 | 49 | 246,300 |
2020/10/07 | 47 | 48 | 47 | 48 | 95,700 |
2020/10/06 | 47 | 48 | 47 | 47 | 35,000 |
2020/10/05 | 46 | 48 | 46 | 47 | 257,900 |
2020/10/02 | 47 | 47 | 46 | 46 | 82,600 |
2020/09/30 | 47 | 47 | 46 | 46 | 4,600 |
2020/09/29 | 47 | 47 | 46 | 46 | 130,300 |
2020/09/28 | 46 | 47 | 46 | 47 | 27,900 |
2020/09/25 | 47 | 47 | 46 | 47 | 12,800 |
2020/09/24 | 47 | 47 | 46 | 47 | 53,500 |
2020/09/23 | 47 | 48 | 46 | 47 | 28,400 |
2020/09/18 | 47 | 48 | 47 | 48 | 54,300 |
2020/09/17 | 48 | 48 | 46 | 46 | 35,100 |
2020/09/16 | 47 | 48 | 47 | 48 | 61,700 |
2020/09/15 | 47 | 47 | 46 | 46 | 7,900 |
2020/09/14 | 46 | 47 | 46 | 47 | 25,400 |
2020/09/11 | 46 | 47 | 45 | 46 | 42,900 |
2020/09/10 | 47 | 47 | 45 | 45 | 72,100 |
2020/09/09 | 45 | 46 | 45 | 46 | 14,200 |
2020/09/08 | 45 | 47 | 45 | 46 | 72,400 |
2020/09/07 | 46 | 47 | 45 | 45 | 187,300 |
2020/09/04 | 46 | 47 | 45 | 46 | 146,300 |
2020/09/03 | 47 | 48 | 46 | 47 | 32,100 |
2020/09/02 | 48 | 49 | 46 | 46 | 141,800 |
2020/09/01 | 48 | 48 | 46 | 46 | 28,900 |
2020/08/31 | 46 | 48 | 46 | 48 | 50,900 |
2020/08/28 | 48 | 48 | 46 | 46 | 140,200 |
2020/08/27 | 48 | 48 | 47 | 48 | 29,300 |
2020/08/26 | 48 | 48 | 47 | 48 | 10,700 |
2020/08/25 | 48 | 48 | 47 | 47 | 32,100 |
2020/08/24 | 48 | 49 | 47 | 48 | 128,000 |
2020/08/21 | 48 | 49 | 48 | 49 | 57,100 |
2020/08/20 | 49 | 49 | 48 | 49 | 115,700 |
2020/08/19 | 48 | 49 | 47 | 48 | 114,200 |
2020/08/18 | 48 | 49 | 48 | 49 | 97,200 |
2020/08/17 | 48 | 49 | 47 | 49 | 227,100 |
2020/08/14 | 49 | 50 | 48 | 49 | 64,000 |
2020/08/13 | 49 | 49 | 48 | 48 | 83,000 |
2020/08/12 | 48 | 49 | 48 | 48 | 43,200 |
2020/08/11 | 48 | 49 | 48 | 49 | 67,100 |
2020/08/07 | 49 | 49 | 47 | 48 | 95,400 |
2020/08/06 | 49 | 50 | 48 | 49 | 195,900 |
2020/08/05 | 46 | 49 | 46 | 49 | 405,600 |
2020/08/04 | 44 | 46 | 44 | 45 | 90,800 |
2020/08/03 | 44 | 45 | 43 | 44 | 75,900 |
2020/07/31 | 44 | 46 | 44 | 44 | 202,900 |
2020/07/30 | 47 | 48 | 46 | 46 | 95,700 |
2020/07/29 | 48 | 48 | 46 | 47 | 264,100 |
2020/07/28 | 47 | 49 | 47 | 47 | 168,700 |
2020/07/27 | 47 | 48 | 47 | 47 | 90,300 |
2020/07/22 | 49 | 49 | 47 | 49 | 57,400 |
2020/07/21 | 48 | 49 | 48 | 48 | 35,100 |
2020/07/20 | 49 | 49 | 47 | 48 | 165,000 |
2020/07/17 | 50 | 50 | 48 | 49 | 147,500 |
2020/07/16 | 50 | 51 | 49 | 50 | 79,600 |
2020/07/15 | 50 | 51 | 49 | 49 | 153,800 |
2020/07/14 | 50 | 50 | 49 | 49 | 55,400 |
2020/07/13 | 50 | 51 | 49 | 49 | 146,600 |
2020/07/10 | 54 | 54 | 49 | 50 | 627,500 |
2020/07/09 | 55 | 56 | 53 | 54 | 228,100 |
2020/07/08 | 55 | 56 | 53 | 54 | 229,700 |
2020/07/07 | 55 | 58 | 54 | 56 | 905,200 |
2020/07/06 | 58 | 60 | 51 | 53 | 3,398,000 |
2020/07/03 | 49 | 50 | 48 | 49 | 94,400 |
2020/07/02 | 51 | 52 | 49 | 50 | 202,700 |
2020/07/01 | 52 | 52 | 50 | 51 | 113,800 |
2020/06/30 | 51 | 52 | 50 | 51 | 113,300 |
2020/06/29 | 52 | 53 | 50 | 50 | 137,200 |
2020/06/26 | 53 | 54 | 51 | 53 | 142,100 |
2020/06/25 | 52 | 53 | 51 | 52 | 90,300 |
2020/06/24 | 52 | 53 | 51 | 52 | 60,700 |
2020/06/23 | 49 | 53 | 49 | 52 | 212,200 |
2020/06/22 | 50 | 50 | 48 | 49 | 59,700 |
2020/06/19 | 48 | 50 | 48 | 50 | 102,600 |
2020/06/18 | 47 | 49 | 46 | 47 | 146,900 |
2020/06/17 | 47 | 48 | 46 | 47 | 175,100 |
2020/06/16 | 46 | 47 | 45 | 45 | 133,000 |
2020/06/15 | 48 | 48 | 45 | 45 | 469,800 |
2020/06/12 | 48 | 51 | 47 | 49 | 305,200 |
2020/06/11 | 52 | 53 | 51 | 51 | 161,500 |
2020/06/10 | 52 | 54 | 52 | 52 | 190,300 |
2020/06/09 | 54 | 54 | 51 | 52 | 244,400 |
2020/06/08 | 52 | 54 | 51 | 53 | 252,000 |
2020/06/05 | 51 | 51 | 50 | 51 | 51,300 |
2020/06/04 | 52 | 52 | 49 | 50 | 313,300 |
2020/06/03 | 48 | 57 | 48 | 52 | 1,420,900 |
2020/06/02 | 47 | 49 | 47 | 48 | 85,800 |
2020/06/01 | 49 | 49 | 47 | 47 | 71,200 |
2020/05/29 | 49 | 49 | 48 | 48 | 79,600 |
2020/05/28 | 48 | 50 | 47 | 49 | 467,500 |
2020/05/27 | 47 | 50 | 47 | 48 | 157,500 |
2020/05/26 | 47 | 48 | 46 | 47 | 301,100 |
2020/05/25 | 45 | 48 | 44 | 47 | 508,700 |
2020/05/22 | 44 | 45 | 44 | 44 | 236,000 |
2020/05/21 | 45 | 45 | 44 | 44 | 171,200 |
2020/05/20 | 45 | 45 | 43 | 44 | 47,100 |
2020/05/19 | 45 | 45 | 44 | 44 | 100,500 |
2020/05/18 | 44 | 45 | 43 | 43 | 96,500 |
2020/05/15 | 44 | 45 | 43 | 45 | 70,900 |
2020/05/14 | 45 | 46 | 44 | 44 | 124,100 |
2020/05/13 | 44 | 45 | 43 | 45 | 172,800 |
2020/05/12 | 45 | 45 | 44 | 45 | 91,200 |
2020/05/11 | 43 | 46 | 43 | 45 | 160,600 |
2020/05/08 | 43 | 44 | 43 | 44 | 60,700 |
2020/05/07 | 44 | 44 | 42 | 44 | 74,500 |
2020/05/01 | 43 | 44 | 42 | 44 | 41,600 |
2020/04/30 | 43 | 44 | 43 | 43 | 138,400 |
2020/04/28 | 42 | 44 | 42 | 42 | 191,000 |
2020/04/27 | 42 | 42 | 41 | 42 | 73,400 |
2020/04/24 | 42 | 42 | 41 | 42 | 56,200 |
2020/04/23 | 41 | 42 | 41 | 42 | 41,200 |
2020/04/22 | 42 | 43 | 41 | 41 | 170,400 |
2020/04/21 | 44 | 44 | 42 | 44 | 152,400 |
2020/04/20 | 44 | 45 | 44 | 44 | 114,300 |
2020/04/17 | 44 | 45 | 43 | 44 | 164,800 |
2020/04/16 | 44 | 44 | 42 | 44 | 136,600 |
2020/04/15 | 43 | 44 | 42 | 44 | 148,000 |
2020/04/14 | 44 | 44 | 41 | 44 | 283,800 |
2020/04/13 | 40 | 49 | 40 | 43 | 2,632,700 |
2020/04/10 | 39 | 39 | 37 | 37 | 173,300 |
2020/04/09 | 38 | 39 | 37 | 39 | 63,100 |
2020/04/08 | 37 | 39 | 37 | 38 | 23,700 |
2020/04/07 | 37 | 38 | 37 | 38 | 61,100 |
2020/04/06 | 35 | 37 | 35 | 37 | 61,500 |
2020/04/03 | 37 | 38 | 36 | 37 | 106,400 |
2020/04/02 | 37 | 39 | 37 | 39 | 55,200 |
2020/04/01 | 37 | 39 | 37 | 38 | 175,600 |
2020/03/31 | 40 | 41 | 38 | 40 | 180,600 |
2020/03/30 | 38 | 40 | 38 | 39 | 100,500 |
2020/03/27 | 39 | 40 | 38 | 39 | 144,300 |
2020/03/26 | 38 | 41 | 38 | 39 | 161,400 |
2020/03/25 | 39 | 41 | 38 | 41 | 204,400 |
2020/03/24 | 36 | 38 | 36 | 38 | 134,400 |
2020/03/23 | 36 | 36 | 34 | 36 | 289,100 |
2020/03/19 | 37 | 39 | 36 | 37 | 152,800 |
2020/03/18 | 38 | 39 | 36 | 36 | 160,400 |
2020/03/17 | 36 | 38 | 35 | 38 | 327,300 |
2020/03/16 | 38 | 39 | 35 | 37 | 236,100 |
2020/03/13 | 37 | 37 | 31 | 35 | 712,600 |
2020/03/12 | 46 | 46 | 40 | 42 | 378,200 |
2020/03/11 | 49 | 49 | 46 | 46 | 211,500 |
2020/03/10 | 45 | 51 | 44 | 49 | 857,700 |
2020/03/09 | 52 | 53 | 42 | 52 | 702,400 |
2020/03/06 | 53 | 55 | 52 | 52 | 151,900 |
2020/03/05 | 54 | 55 | 54 | 54 | 22,500 |
2020/03/04 | 53 | 55 | 53 | 53 | 73,700 |
2020/03/03 | 56 | 57 | 54 | 54 | 268,500 |
2020/03/02 | 53 | 57 | 53 | 55 | 169,100 |
2020/02/28 | 52 | 55 | 51 | 55 | 376,200 |
2020/02/27 | 55 | 56 | 51 | 56 | 488,700 |
2020/02/26 | 56 | 57 | 55 | 55 | 169,200 |
2020/02/25 | 58 | 58 | 56 | 56 | 195,000 |
2020/02/21 | 59 | 60 | 59 | 59 | 214,100 |
2020/02/20 | 60 | 60 | 59 | 59 | 38,600 |
2020/02/19 | 59 | 60 | 59 | 60 | 22,900 |
2020/02/18 | 60 | 60 | 59 | 60 | 251,000 |
2020/02/17 | 62 | 62 | 60 | 60 | 457,500 |
2020/02/14 | 61 | 63 | 61 | 63 | 153,800 |
2020/02/13 | 62 | 62 | 61 | 61 | 60,700 |
2020/02/12 | 62 | 62 | 61 | 61 | 80,500 |
2020/02/10 | 61 | 62 | 61 | 62 | 95,400 |
2020/02/07 | 62 | 63 | 61 | 62 | 124,700 |
2020/02/06 | 63 | 63 | 62 | 62 | 21,100 |
2020/02/05 | 62 | 63 | 62 | 62 | 41,500 |
2020/02/04 | 61 | 62 | 60 | 62 | 101,600 |
2020/02/03 | 60 | 61 | 60 | 61 | 299,400 |
2020/01/31 | 60 | 61 | 60 | 61 | 56,300 |
2020/01/30 | 61 | 62 | 60 | 60 | 183,400 |
2020/01/29 | 61 | 62 | 61 | 62 | 236,500 |
2020/01/28 | 62 | 62 | 61 | 61 | 42,900 |
2020/01/27 | 61 | 62 | 61 | 62 | 156,500 |
2020/01/24 | 63 | 63 | 62 | 62 | 106,200 |
2020/01/23 | 62 | 63 | 61 | 63 | 51,300 |
2020/01/22 | 62 | 63 | 62 | 62 | 63,400 |
2020/01/21 | 63 | 63 | 62 | 63 | 158,000 |
2020/01/20 | 62 | 63 | 62 | 63 | 50,100 |
2020/01/17 | 63 | 63 | 62 | 63 | 205,300 |
2020/01/16 | 62 | 63 | 61 | 63 | 93,100 |
2020/01/15 | 61 | 62 | 61 | 61 | 145,700 |
2020/01/14 | 62 | 62 | 61 | 62 | 234,700 |
2020/01/10 | 62 | 63 | 61 | 63 | 39,600 |
2020/01/09 | 62 | 62 | 61 | 61 | 195,800 |
2020/01/08 | 61 | 62 | 60 | 62 | 185,700 |
2020/01/07 | 62 | 62 | 61 | 62 | 72,800 |
2020/01/06 | 62 | 62 | 61 | 62 | 123,500 |