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 |
---|---|---|---|---|---|
2022/12/30 | 67 | 70 | 67 | 69 | 2,151,000 |
2022/12/29 | 64 | 69 | 64 | 67 | 1,651,000 |
2022/12/28 | 65 | 66 | 64 | 64 | 1,138,800 |
2022/12/27 | 62 | 66 | 61 | 65 | 1,998,200 |
2022/12/26 | 68 | 68 | 61 | 62 | 3,862,500 |
2022/12/23 | 69 | 77 | 67 | 68 | 7,285,800 |
2022/12/22 | 73 | 74 | 69 | 69 | 3,610,800 |
2022/12/21 | 70 | 74 | 70 | 72 | 3,047,200 |
2022/12/20 | 68 | 71 | 65 | 70 | 4,431,500 |
2022/12/19 | 69 | 71 | 67 | 68 | 1,867,800 |
2022/12/16 | 67 | 70 | 67 | 70 | 1,380,900 |
2022/12/15 | 68 | 69 | 67 | 69 | 1,134,600 |
2022/12/14 | 69 | 69 | 67 | 68 | 935,800 |
2022/12/13 | 70 | 70 | 68 | 69 | 1,078,900 |
2022/12/12 | 71 | 73 | 69 | 69 | 1,101,900 |
2022/12/09 | 69 | 71 | 68 | 71 | 1,101,300 |
2022/12/08 | 69 | 70 | 67 | 70 | 1,779,800 |
2022/12/07 | 70 | 71 | 69 | 69 | 1,064,900 |
2022/12/06 | 75 | 75 | 69 | 70 | 3,385,200 |
2022/12/05 | 70 | 75 | 70 | 74 | 1,648,300 |
2022/12/02 | 70 | 72 | 69 | 69 | 1,283,200 |
2022/12/01 | 72 | 72 | 70 | 70 | 1,247,900 |
2022/11/30 | 72 | 74 | 70 | 72 | 1,432,800 |
2022/11/29 | 72 | 74 | 68 | 72 | 5,157,500 |
2022/11/28 | 80 | 80 | 71 | 74 | 5,492,600 |
2022/11/25 | 75 | 79 | 73 | 78 | 5,783,600 |
2022/11/24 | 74 | 83 | 73 | 76 | 13,552,800 |
2022/11/22 | 71 | 74 | 70 | 74 | 3,935,500 |
2022/11/21 | 69 | 74 | 67 | 70 | 5,044,500 |
2022/11/18 | 68 | 70 | 65 | 69 | 5,630,300 |
2022/11/17 | 62 | 71 | 59 | 68 | 12,123,700 |
2022/11/16 | 54 | 64 | 54 | 62 | 6,891,000 |
2022/11/15 | 57 | 58 | 53 | 54 | 2,497,800 |
2022/11/14 | 52 | 55 | 52 | 55 | 1,128,600 |
2022/11/11 | 52 | 52 | 51 | 52 | 607,000 |
2022/11/10 | 54 | 55 | 51 | 52 | 2,257,200 |
2022/11/09 | 54 | 55 | 54 | 54 | 229,300 |
2022/11/08 | 55 | 55 | 54 | 54 | 180,000 |
2022/11/07 | 55 | 55 | 54 | 54 | 216,000 |
2022/11/04 | 55 | 56 | 54 | 54 | 744,700 |
2022/11/02 | 57 | 58 | 55 | 55 | 790,700 |
2022/11/01 | 57 | 58 | 56 | 58 | 403,400 |
2022/10/31 | 57 | 58 | 56 | 56 | 354,600 |
2022/10/28 | 56 | 58 | 56 | 56 | 551,000 |
2022/10/27 | 59 | 59 | 56 | 57 | 1,364,400 |
2022/10/26 | 53 | 61 | 52 | 58 | 5,763,600 |
2022/10/25 | 53 | 53 | 51 | 52 | 349,500 |
2022/10/24 | 53 | 53 | 52 | 52 | 390,700 |
2022/10/21 | 53 | 54 | 53 | 53 | 261,800 |
2022/10/20 | 55 | 55 | 53 | 54 | 261,300 |
2022/10/19 | 54 | 55 | 53 | 55 | 525,600 |
2022/10/18 | 55 | 55 | 53 | 53 | 665,100 |
2022/10/17 | 54 | 56 | 53 | 54 | 825,500 |
2022/10/14 | 55 | 56 | 54 | 54 | 1,442,900 |
2022/10/13 | 52 | 56 | 50 | 56 | 2,514,500 |
2022/10/12 | 53 | 54 | 51 | 51 | 1,007,700 |
2022/10/11 | 54 | 55 | 53 | 53 | 382,200 |
2022/10/07 | 53 | 56 | 53 | 55 | 488,300 |
2022/10/06 | 54 | 54 | 53 | 53 | 305,100 |
2022/10/05 | 56 | 56 | 52 | 53 | 2,211,200 |
2022/10/04 | 55 | 56 | 54 | 56 | 1,679,400 |
2022/10/03 | 57 | 57 | 54 | 55 | 1,468,000 |
2022/09/30 | 57 | 57 | 56 | 56 | 319,100 |
2022/09/29 | 57 | 58 | 56 | 57 | 579,800 |
2022/09/28 | 58 | 59 | 55 | 56 | 1,874,700 |
2022/09/27 | 58 | 59 | 57 | 58 | 1,074,600 |
2022/09/26 | 59 | 59 | 57 | 58 | 1,042,600 |
2022/09/22 | 58 | 62 | 58 | 59 | 1,470,700 |
2022/09/21 | 61 | 62 | 58 | 59 | 1,693,000 |
2022/09/20 | 64 | 65 | 60 | 63 | 2,223,000 |
2022/09/16 | 63 | 65 | 61 | 64 | 1,783,000 |
2022/09/15 | 62 | 65 | 61 | 63 | 1,093,600 |
2022/09/14 | 61 | 65 | 60 | 63 | 1,589,500 |
2022/09/13 | 68 | 68 | 61 | 63 | 3,162,900 |
2022/09/12 | 63 | 68 | 62 | 67 | 3,470,000 |
2022/09/09 | 62 | 63 | 61 | 61 | 501,900 |
2022/09/08 | 60 | 62 | 60 | 62 | 1,049,600 |
2022/09/07 | 60 | 60 | 58 | 59 | 539,400 |
2022/09/06 | 58 | 61 | 58 | 60 | 1,193,600 |
2022/09/05 | 57 | 59 | 57 | 59 | 432,300 |
2022/09/02 | 58 | 58 | 57 | 57 | 228,200 |
2022/09/01 | 58 | 59 | 57 | 58 | 574,400 |
2022/08/31 | 58 | 59 | 57 | 58 | 562,900 |
2022/08/30 | 58 | 58 | 57 | 58 | 323,300 |
2022/08/29 | 58 | 58 | 57 | 57 | 532,800 |
2022/08/26 | 57 | 59 | 57 | 57 | 423,200 |
2022/08/25 | 58 | 58 | 57 | 58 | 193,600 |
2022/08/24 | 58 | 59 | 57 | 58 | 380,500 |
2022/08/23 | 59 | 59 | 57 | 59 | 702,000 |
2022/08/22 | 56 | 59 | 56 | 59 | 773,300 |
2022/08/19 | 57 | 58 | 56 | 57 | 505,700 |
2022/08/18 | 57 | 58 | 56 | 58 | 363,500 |
2022/08/17 | 59 | 59 | 57 | 57 | 1,054,500 |
2022/08/16 | 59 | 60 | 58 | 58 | 785,200 |
2022/08/15 | 59 | 61 | 58 | 59 | 838,100 |
2022/08/12 | 60 | 60 | 59 | 60 | 357,700 |
2022/08/10 | 60 | 60 | 58 | 60 | 438,200 |
2022/08/09 | 57 | 60 | 57 | 60 | 697,500 |
2022/08/08 | 58 | 58 | 56 | 58 | 550,600 |
2022/08/05 | 58 | 59 | 57 | 57 | 375,100 |
2022/08/04 | 58 | 58 | 57 | 57 | 285,100 |
2022/08/03 | 59 | 59 | 57 | 58 | 799,200 |
2022/08/02 | 58 | 59 | 57 | 59 | 574,300 |
2022/08/01 | 59 | 60 | 58 | 58 | 256,100 |
2022/07/29 | 58 | 60 | 57 | 59 | 824,700 |
2022/07/28 | 57 | 58 | 57 | 57 | 462,500 |
2022/07/27 | 58 | 58 | 57 | 57 | 248,900 |
2022/07/26 | 57 | 58 | 57 | 57 | 214,900 |
2022/07/25 | 58 | 59 | 56 | 57 | 703,500 |
2022/07/22 | 60 | 60 | 58 | 58 | 441,200 |
2022/07/21 | 58 | 61 | 58 | 61 | 974,600 |
2022/07/20 | 57 | 59 | 57 | 59 | 491,700 |
2022/07/19 | 57 | 58 | 56 | 56 | 609,400 |
2022/07/15 | 57 | 58 | 56 | 57 | 556,700 |
2022/07/14 | 57 | 58 | 56 | 56 | 611,400 |
2022/07/13 | 57 | 58 | 57 | 57 | 232,600 |
2022/07/12 | 57 | 58 | 56 | 57 | 509,600 |
2022/07/11 | 57 | 59 | 56 | 56 | 1,346,000 |
2022/07/08 | 58 | 59 | 57 | 57 | 435,000 |
2022/07/07 | 61 | 61 | 57 | 57 | 484,900 |
2022/07/06 | 58 | 61 | 57 | 59 | 770,600 |
2022/07/05 | 57 | 58 | 57 | 57 | 136,700 |
2022/07/04 | 58 | 60 | 57 | 57 | 937,800 |
2022/07/01 | 59 | 60 | 58 | 58 | 791,700 |
2022/06/30 | 60 | 60 | 58 | 58 | 1,041,200 |
2022/06/29 | 61 | 62 | 60 | 60 | 291,900 |
2022/06/28 | 61 | 62 | 61 | 61 | 240,300 |
2022/06/27 | 61 | 62 | 60 | 61 | 413,500 |
2022/06/24 | 61 | 63 | 61 | 61 | 724,400 |
2022/06/23 | 61 | 63 | 61 | 61 | 376,100 |
2022/06/22 | 61 | 62 | 60 | 60 | 668,500 |
2022/06/21 | 62 | 63 | 61 | 62 | 219,200 |
2022/06/20 | 62 | 63 | 60 | 61 | 545,000 |
2022/06/17 | 63 | 64 | 61 | 61 | 1,394,700 |
2022/06/16 | 65 | 65 | 63 | 63 | 626,000 |
2022/06/15 | 66 | 66 | 63 | 64 | 1,036,100 |
2022/06/14 | 62 | 68 | 61 | 66 | 1,319,400 |
2022/06/13 | 67 | 69 | 65 | 65 | 2,355,300 |
2022/06/10 | 71 | 72 | 68 | 68 | 1,924,300 |
2022/06/09 | 75 | 76 | 68 | 72 | 7,201,400 |
2022/06/08 | 70 | 73 | 68 | 72 | 3,590,100 |
2022/06/07 | 63 | 72 | 63 | 70 | 6,106,000 |
2022/06/06 | 65 | 65 | 63 | 63 | 1,081,700 |
2022/06/03 | 63 | 66 | 63 | 65 | 1,177,000 |
2022/06/02 | 67 | 67 | 63 | 63 | 1,605,200 |
2022/06/01 | 66 | 68 | 64 | 64 | 1,762,300 |
2022/05/31 | 64 | 66 | 62 | 66 | 1,367,800 |
2022/05/30 | 55 | 64 | 55 | 63 | 4,842,000 |
2022/05/27 | 63 | 65 | 62 | 63 | 2,766,100 |
2022/05/26 | 66 | 67 | 64 | 64 | 1,385,800 |
2022/05/25 | 69 | 69 | 64 | 66 | 2,207,300 |
2022/05/24 | 69 | 70 | 68 | 68 | 955,900 |
2022/05/23 | 68 | 71 | 67 | 70 | 1,794,700 |
2022/05/20 | 69 | 70 | 66 | 67 | 1,824,500 |
2022/05/19 | 70 | 72 | 68 | 69 | 2,780,700 |
2022/05/18 | 66 | 72 | 65 | 68 | 5,983,000 |
2022/05/17 | 61 | 66 | 60 | 66 | 3,546,800 |
2022/05/16 | 58 | 63 | 57 | 61 | 3,041,700 |
2022/05/13 | 53 | 60 | 53 | 58 | 2,713,600 |
2022/05/12 | 54 | 56 | 52 | 52 | 1,885,500 |
2022/05/11 | 56 | 57 | 54 | 54 | 961,900 |
2022/05/10 | 53 | 56 | 52 | 56 | 925,100 |
2022/05/09 | 53 | 55 | 53 | 53 | 908,700 |
2022/05/06 | 53 | 56 | 52 | 54 | 1,122,000 |
2022/05/02 | 55 | 56 | 52 | 53 | 2,334,100 |
2022/04/28 | 55 | 62 | 55 | 56 | 4,937,700 |
2022/04/27 | 56 | 56 | 54 | 54 | 1,111,800 |
2022/04/26 | 59 | 60 | 56 | 56 | 1,899,800 |
2022/04/25 | 60 | 60 | 57 | 60 | 2,842,800 |
2022/04/22 | 60 | 61 | 60 | 60 | 699,600 |
2022/04/21 | 63 | 63 | 59 | 60 | 3,026,100 |
2022/04/20 | 63 | 63 | 62 | 62 | 672,100 |
2022/04/19 | 63 | 64 | 62 | 63 | 1,527,200 |
2022/04/18 | 65 | 65 | 63 | 63 | 923,800 |
2022/04/15 | 64 | 65 | 63 | 64 | 441,100 |
2022/04/14 | 63 | 64 | 62 | 63 | 1,115,400 |
2022/04/13 | 62 | 64 | 62 | 62 | 989,800 |
2022/04/12 | 64 | 64 | 62 | 62 | 1,377,800 |
2022/04/11 | 65 | 67 | 63 | 65 | 1,571,400 |
2022/04/08 | 66 | 67 | 65 | 65 | 1,569,600 |
2022/04/07 | 70 | 70 | 65 | 65 | 3,716,200 |
2022/04/06 | 71 | 72 | 70 | 70 | 734,300 |
2022/04/05 | 71 | 72 | 70 | 70 | 1,074,000 |
2022/04/04 | 72 | 73 | 70 | 70 | 1,712,500 |
2022/04/01 | 75 | 75 | 71 | 72 | 1,825,300 |
2022/03/31 | 75 | 77 | 74 | 75 | 1,489,900 |
2022/03/30 | 75 | 78 | 74 | 77 | 2,797,300 |
2022/03/29 | 75 | 76 | 73 | 74 | 921,200 |
2022/03/28 | 73 | 77 | 71 | 76 | 2,751,500 |
2022/03/25 | 75 | 76 | 72 | 74 | 3,989,000 |
2022/03/24 | 71 | 74 | 66 | 73 | 3,741,700 |
2022/03/23 | 72 | 74 | 71 | 71 | 1,060,900 |
2022/03/22 | 72 | 76 | 71 | 73 | 5,443,300 |
2022/03/18 | 68 | 72 | 68 | 71 | 3,374,700 |
2022/03/17 | 60 | 68 | 60 | 67 | 5,600,300 |
2022/03/16 | 61 | 62 | 59 | 59 | 2,075,500 |
2022/03/15 | 62 | 62 | 60 | 60 | 2,000,500 |
2022/03/14 | 62 | 63 | 60 | 60 | 2,827,600 |
2022/03/11 | 62 | 63 | 61 | 62 | 2,254,300 |
2022/03/10 | 63 | 65 | 61 | 62 | 2,430,600 |
2022/03/09 | 63 | 64 | 61 | 61 | 1,920,000 |
2022/03/08 | 61 | 66 | 61 | 63 | 2,923,900 |
2022/03/07 | 70 | 71 | 61 | 63 | 5,565,700 |
2022/03/04 | 73 | 73 | 69 | 72 | 2,343,000 |
2022/03/03 | 75 | 76 | 71 | 71 | 2,870,900 |
2022/03/02 | 75 | 78 | 74 | 75 | 3,260,600 |
2022/03/01 | 84 | 85 | 76 | 78 | 4,787,700 |
2022/02/28 | 79 | 84 | 76 | 83 | 4,796,500 |
2022/02/25 | 70 | 80 | 70 | 79 | 3,411,400 |
2022/02/24 | 75 | 75 | 69 | 70 | 4,067,800 |
2022/02/22 | 81 | 85 | 76 | 76 | 9,430,100 |
2022/02/21 | 82 | 83 | 76 | 79 | 4,035,800 |
2022/02/18 | 75 | 83 | 74 | 81 | 4,064,300 |
2022/02/17 | 72 | 79 | 72 | 75 | 2,870,200 |
2022/02/16 | 67 | 79 | 66 | 73 | 6,649,200 |
2022/02/15 | 68 | 71 | 67 | 69 | 4,918,700 |
2022/02/14 | 73 | 74 | 68 | 72 | 7,256,800 |
2022/02/10 | 79 | 80 | 72 | 75 | 5,436,000 |
2022/02/09 | 81 | 82 | 78 | 78 | 3,373,300 |
2022/02/08 | 78 | 84 | 77 | 79 | 3,668,700 |
2022/02/07 | 87 | 87 | 77 | 80 | 6,313,100 |
2022/02/04 | 91 | 92 | 84 | 87 | 4,044,100 |
2022/02/03 | 90 | 95 | 90 | 93 | 2,906,500 |
2022/02/02 | 98 | 100 | 93 | 94 | 5,631,800 |
2022/02/01 | 94 | 96 | 91 | 93 | 2,719,900 |
2022/01/31 | 92 | 98 | 91 | 91 | 6,168,600 |
2022/01/28 | 105 | 106 | 90 | 99 | 10,512,500 |
2022/01/27 | 101 | 107 | 98 | 104 | 7,178,100 |
2022/01/26 | 100 | 102 | 98 | 100 | 4,468,700 |
2022/01/25 | 96 | 100 | 90 | 98 | 2,918,900 |
2022/01/24 | 103 | 106 | 76 | 101 | 13,678,600 |
2022/01/21 | 98 | 103 | 96 | 101 | 7,768,600 |
2022/01/20 | 92 | 96 | 91 | 95 | 2,964,600 |
2022/01/19 | 92 | 92 | 88 | 91 | 2,024,000 |
2022/01/18 | 87 | 93 | 82 | 91 | 4,955,600 |
2022/01/17 | 94 | 94 | 88 | 88 | 3,080,500 |
2022/01/14 | 96 | 100 | 89 | 90 | 6,348,600 |
2022/01/13 | 86 | 96 | 86 | 95 | 8,033,900 |
2022/01/12 | 83 | 88 | 82 | 86 | 3,063,300 |
2022/01/11 | 84 | 86 | 79 | 84 | 4,190,700 |
2022/01/07 | 72 | 90 | 72 | 82 | 8,859,100 |
2022/01/06 | 68 | 72 | 67 | 70 | 1,372,800 |
2022/01/05 | 71 | 72 | 69 | 69 | 1,251,100 |
2022/01/04 | 71 | 72 | 69 | 70 | 687,300 |