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
2021/12/30 70 72 68 72 911,900
2021/12/29 70 72 69 69 836,000
2021/12/28 73 74 69 72 2,015,100
2021/12/27 72 74 70 73 1,574,800
2021/12/24 73 77 71 71 3,041,400
2021/12/23 69 71 68 69 1,251,500
2021/12/22 65 68 64 66 708,700
2021/12/21 66 67 64 64 1,011,100
2021/12/20 68 69 64 65 1,322,500
2021/12/17 70 71 69 69 539,700
2021/12/16 68 73 68 71 1,841,500
2021/12/15 65 70 65 68 1,835,300
2021/12/14 65 66 61 62 2,243,100
2021/12/13 65 69 65 65 1,551,300
2021/12/10 68 70 66 67 1,530,400
2021/12/09 75 76 69 69 1,704,700
2021/12/08 65 78 65 76 6,010,600
2021/12/07 70 73 69 73 1,184,200
2021/12/06 68 72 66 69 2,291,000
2021/12/03 67 71 66 67 5,204,200
2021/12/02 81 83 67 72 6,998,000
2021/12/01 87 88 80 83 4,908,600
2021/11/30 85 93 84 91 5,404,700
2021/11/29 79 88 79 82 1,875,200
2021/11/26 85 85 82 83 1,541,800
2021/11/25 83 87 78 86 2,510,000
2021/11/24 84 87 79 82 3,262,600
2021/11/22 87 88 83 85 2,455,400
2021/11/19 90 90 86 87 1,625,000
2021/11/18 88 90 85 90 1,531,700
2021/11/17 90 91 84 87 4,844,800
2021/11/16 93 94 90 91 1,893,600
2021/11/15 98 104 90 94 5,744,800
2021/11/12 91 108 90 100 7,353,700
2021/11/11 105 108 101 104 2,470,000
2021/11/10 108 114 103 106 5,799,100
2021/11/09 106 113 101 107 9,181,300
2021/11/08 91 98 87 96 4,070,600
2021/11/05 91 93 88 90 1,899,100
2021/11/04 85 92 85 90 2,322,400
2021/11/02 94 95 85 85 5,045,800
2021/11/01 99 101 93 95 4,051,000
2021/10/29 96 101 92 99 5,503,200
2021/10/28 95 101 92 94 10,658,800
2021/10/27 78 94 78 91 10,800,200
2021/10/26 81 82 78 78 3,371,000
2021/10/25 85 88 80 81 4,284,100
2021/10/22 83 91 81 86 7,991,000
2021/10/21 78 85 76 81 11,404,900
2021/10/20 89 91 80 82 11,132,800
2021/10/19 96 97 90 92 6,356,900
2021/10/18 103 106 93 95 13,393,300
2021/10/15 115 117 106 111 8,541,900
2021/10/14 122 128 115 118 10,677,100
2021/10/13 115 126 114 117 12,125,100
2021/10/12 113 129 104 119 23,468,800
2021/10/11 123 130 107 116 21,744,700
2021/10/08 107 134 105 128 29,759,800
2021/10/07 102 113 92 100 11,700,000
2021/10/06 87 107 86 107 15,013,900
2021/10/05 86 86 76 77 5,680,900
2021/10/04 101 102 81 90 10,389,700
2021/10/01 97 106 94 100 7,584,900
2021/09/30 115 117 99 102 16,806,200
2021/09/29 74 105 73 105 17,712,400
2021/09/28 79 88 68 76 12,279,800
2021/09/27 70 79 68 74 7,436,400
2021/09/24 60 65 59 65 2,605,300
2021/09/22 64 67 60 62 3,360,000
2021/09/21 56 69 54 66 4,926,900
2021/09/17 57 63 55 58 5,353,700
2021/09/16 50 65 47 55 5,707,400
2021/09/15 54 54 49 49 1,745,000
2021/09/14 50 63 50 54 5,409,500
2021/09/13 50 51 49 49 259,500
2021/09/10 50 51 50 51 34,400
2021/09/09 51 51 49 50 234,300
2021/09/08 51 52 50 50 433,100
2021/09/07 50 51 49 49 65,900
2021/09/06 49 51 49 49 283,400
2021/09/03 49 50 49 49 130,300
2021/09/02 48 50 47 50 127,700
2021/09/01 48 49 47 49 70,100
2021/08/31 47 48 46 48 197,300
2021/08/30 46 47 46 47 46,700
2021/08/27 46 47 45 47 177,400
2021/08/26 46 47 45 47 109,500
2021/08/25 46 47 46 46 77,400
2021/08/24 46 47 45 47 145,200
2021/08/23 45 46 45 45 100,900
2021/08/20 46 47 45 45 506,400
2021/08/19 48 48 46 47 62,700
2021/08/18 47 48 47 48 47,600
2021/08/17 47 48 47 47 28,500
2021/08/16 48 48 46 47 395,700
2021/08/13 50 50 48 49 152,000
2021/08/12 48 50 48 50 51,900
2021/08/11 49 50 48 48 47,200
2021/08/10 49 50 48 49 62,100
2021/08/06 49 49 48 49 66,900
2021/08/05 50 50 48 49 38,600
2021/08/04 49 50 48 50 120,500
2021/08/03 50 51 49 50 67,500
2021/08/02 51 51 49 50 196,100
2021/07/30 51 52 50 50 216,300
2021/07/29 50 51 48 51 348,700
2021/07/28 47 52 47 51 1,610,800
2021/07/27 48 48 47 47 93,700
2021/07/26 48 48 47 47 136,500
2021/07/21 47 48 47 48 46,200
2021/07/20 47 48 46 48 69,300
2021/07/19 48 48 47 47 21,100
2021/07/16 47 48 46 47 77,900
2021/07/15 47 48 46 46 128,500
2021/07/14 47 48 47 47 42,100
2021/07/13 47 48 47 48 41,800
2021/07/12 47 48 47 48 45,100
2021/07/09 46 48 46 47 56,500
2021/07/08 47 48 46 47 87,200
2021/07/07 47 48 46 47 130,200
2021/07/06 48 48 47 48 91,900
2021/07/05 49 49 47 48 305,200
2021/07/02 49 49 48 49 43,000
2021/07/01 49 49 48 48 25,600
2021/06/30 49 50 48 48 30,900
2021/06/29 48 49 47 49 156,900
2021/06/28 48 49 47 47 79,200
2021/06/25 47 49 47 49 47,100
2021/06/24 48 49 47 47 170,600
2021/06/23 48 48 47 47 142,200
2021/06/22 46 48 46 48 75,700
2021/06/21 46 47 46 46 136,300
2021/06/18 48 48 46 47 95,200
2021/06/17 47 48 46 47 137,300
2021/06/16 47 48 47 47 23,900
2021/06/15 47 49 47 47 130,300
2021/06/14 48 48 47 47 37,800
2021/06/11 47 48 47 48 90,100
2021/06/10 48 49 47 48 76,900
2021/06/09 46 49 46 49 388,100
2021/06/08 46 47 46 47 20,700
2021/06/07 47 47 46 46 28,000
2021/06/04 46 47 45 47 52,700
2021/06/03 46 47 45 47 164,600
2021/06/02 47 47 46 47 12,100
2021/06/01 47 47 46 46 33,400
2021/05/31 46 47 46 47 15,900
2021/05/28 46 47 46 47 13,700
2021/05/27 47 47 46 47 45,700
2021/05/26 47 47 46 46 40,300
2021/05/25 47 47 45 47 122,500
2021/05/24 48 48 45 47 361,400
2021/05/21 47 48 47 48 143,000
2021/05/20 48 48 47 47 28,700
2021/05/19 47 48 46 48 69,900
2021/05/18 48 48 47 47 101,400
2021/05/17 50 50 46 48 811,500
2021/05/14 49 50 48 50 145,200
2021/05/13 49 50 48 49 99,600
2021/05/12 49 50 49 50 278,000
2021/05/11 51 51 49 50 240,300
2021/05/10 50 52 49 52 555,000
2021/05/07 48 50 48 50 373,500
2021/05/06 48 49 47 49 179,200
2021/04/30 47 48 47 47 23,500
2021/04/28 47 48 47 47 32,300
2021/04/27 48 48 47 47 24,000
2021/04/26 48 49 47 48 56,200
2021/04/23 47 48 47 48 4,800
2021/04/22 47 48 47 48 19,700
2021/04/21 47 48 46 48 126,700
2021/04/20 48 48 47 47 42,300
2021/04/19 48 49 47 48 61,800
2021/04/16 47 48 47 47 8,700
2021/04/15 48 48 47 48 118,500
2021/04/14 47 48 46 48 297,100
2021/04/13 47 47 46 47 19,000
2021/04/12 47 47 46 46 65,300
2021/04/09 47 47 46 47 87,600
2021/04/08 47 47 45 47 150,600
2021/04/07 47 47 46 46 252,400
2021/04/06 47 47 46 47 129,900
2021/04/05 47 48 46 47 255,900
2021/04/02 48 48 47 48 150,600
2021/04/01 47 48 47 48 50,700
2021/03/31 48 48 46 47 67,900
2021/03/30 46 48 46 47 76,300
2021/03/29 48 48 46 47 91,000
2021/03/26 47 48 47 48 78,900
2021/03/25 48 48 46 46 185,700
2021/03/24 47 48 46 47 199,200
2021/03/23 48 49 47 48 345,600
2021/03/22 47 48 46 47 167,100
2021/03/19 47 47 46 46 182,100
2021/03/18 47 48 46 47 398,500
2021/03/17 48 48 46 46 185,000
2021/03/16 48 49 47 48 202,600
2021/03/15 49 49 47 48 152,800
2021/03/12 50 50 48 49 248,700
2021/03/11 50 50 49 50 121,500
2021/03/10 48 51 47 50 572,100
2021/03/09 46 48 45 47 497,600
2021/03/08 49 49 45 47 1,100,400
2021/03/05 50 50 47 48 167,400
2021/03/04 50 51 48 50 389,000
2021/03/03 52 52 50 50 163,400
2021/03/02 52 54 50 51 422,400
2021/03/01 50 53 50 52 346,000
2021/02/26 53 54 50 50 1,498,800
2021/02/25 49 58 48 57 2,450,200
2021/02/24 49 49 46 48 351,400
2021/02/22 48 50 47 49 198,800
2021/02/19 49 49 46 48 241,900
2021/02/18 50 51 48 49 494,700
2021/02/17 47 50 47 49 386,900
2021/02/16 48 49 47 47 263,200
2021/02/15 51 52 47 48 1,272,300
2021/02/12 46 47 45 46 439,400
2021/02/10 46 46 44 46 161,000
2021/02/09 45 46 44 44 153,300
2021/02/08 43 45 43 45 249,600
2021/02/05 44 44 43 44 74,600
2021/02/04 44 44 43 44 89,900
2021/02/03 43 44 43 44 46,900
2021/02/02 44 44 42 43 72,600
2021/02/01 43 44 42 44 105,700
2021/01/29 44 44 41 43 563,500
2021/01/28 44 46 44 44 200,800
2021/01/27 45 47 44 45 312,100
2021/01/26 45 46 44 45 181,900
2021/01/25 46 46 44 46 192,500
2021/01/22 46 48 44 45 679,600
2021/01/21 43 55 42 46 3,948,500
2021/01/20 43 43 41 42 31,400
2021/01/19 42 43 41 43 10,400
2021/01/18 43 43 41 41 24,300
2021/01/15 42 43 41 42 46,000
2021/01/14 42 42 40 42 67,000
2021/01/13 42 42 40 42 218,900
2021/01/12 43 43 41 43 115,200
2021/01/08 42 43 42 43 81,200
2021/01/07 42 43 41 42 61,900
2021/01/06 41 42 41 42 126,800
2021/01/05 41 42 40 42 11,800
2021/01/04 42 42 40 40 120,000

このページの先頭へ