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
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

このページの先頭へ