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
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

このページの先頭へ