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 |
---|---|---|---|---|---|
2023/12/29 | 52 | 52 | 50 | 50 | 999,600 |
2023/12/28 | 50 | 53 | 49 | 52 | 1,250,400 |
2023/12/27 | 51 | 53 | 49 | 51 | 2,033,300 |
2023/12/26 | 49 | 54 | 49 | 51 | 1,730,100 |
2023/12/25 | 51 | 53 | 48 | 50 | 2,854,100 |
2023/12/22 | 54 | 55 | 50 | 52 | 4,676,700 |
2023/12/21 | 56 | 57 | 54 | 54 | 2,306,300 |
2023/12/20 | 59 | 61 | 56 | 56 | 3,731,200 |
2023/12/19 | 54 | 60 | 52 | 59 | 4,116,500 |
2023/12/18 | 58 | 59 | 53 | 56 | 4,170,000 |
2023/12/15 | 50 | 57 | 50 | 56 | 3,213,600 |
2023/12/14 | 50 | 51 | 49 | 51 | 1,227,600 |
2023/12/13 | 45 | 52 | 45 | 51 | 4,503,400 |
2023/12/12 | 46 | 46 | 44 | 46 | 828,200 |
2023/12/11 | 46 | 46 | 45 | 46 | 428,400 |
2023/12/08 | 47 | 48 | 45 | 45 | 1,238,000 |
2023/12/07 | 49 | 50 | 46 | 49 | 1,424,700 |
2023/12/06 | 45 | 51 | 45 | 49 | 4,881,300 |
2023/12/05 | 44 | 47 | 44 | 46 | 1,272,800 |
2023/12/04 | 44 | 44 | 43 | 44 | 518,500 |
2023/12/01 | 45 | 46 | 43 | 44 | 1,207,200 |
2023/11/30 | 45 | 46 | 45 | 46 | 466,100 |
2023/11/29 | 46 | 46 | 45 | 46 | 330,800 |
2023/11/28 | 47 | 47 | 45 | 46 | 606,800 |
2023/11/27 | 47 | 47 | 46 | 47 | 183,900 |
2023/11/24 | 46 | 47 | 46 | 46 | 407,600 |
2023/11/22 | 46 | 47 | 46 | 47 | 289,700 |
2023/11/21 | 46 | 47 | 46 | 47 | 141,500 |
2023/11/20 | 46 | 47 | 46 | 46 | 117,100 |
2023/11/17 | 46 | 47 | 46 | 47 | 523,100 |
2023/11/16 | 46 | 47 | 46 | 47 | 161,700 |
2023/11/15 | 47 | 48 | 45 | 47 | 1,347,200 |
2023/11/14 | 48 | 49 | 47 | 49 | 399,200 |
2023/11/13 | 49 | 49 | 48 | 49 | 223,300 |
2023/11/10 | 48 | 49 | 47 | 49 | 521,500 |
2023/11/09 | 47 | 48 | 47 | 48 | 209,300 |
2023/11/08 | 49 | 49 | 47 | 48 | 160,300 |
2023/11/07 | 47 | 49 | 47 | 48 | 248,900 |
2023/11/06 | 48 | 49 | 47 | 48 | 569,600 |
2023/11/02 | 47 | 49 | 47 | 47 | 547,400 |
2023/11/01 | 48 | 48 | 47 | 48 | 154,100 |
2023/10/31 | 48 | 49 | 47 | 48 | 651,900 |
2023/10/30 | 49 | 49 | 48 | 49 | 306,100 |
2023/10/27 | 47 | 49 | 47 | 49 | 223,500 |
2023/10/26 | 47 | 48 | 46 | 47 | 401,700 |
2023/10/25 | 46 | 48 | 46 | 47 | 292,900 |
2023/10/24 | 47 | 48 | 45 | 46 | 894,400 |
2023/10/23 | 48 | 49 | 47 | 47 | 230,000 |
2023/10/20 | 47 | 49 | 46 | 49 | 885,300 |
2023/10/19 | 46 | 47 | 46 | 47 | 335,100 |
2023/10/18 | 47 | 47 | 46 | 46 | 188,100 |
2023/10/17 | 46 | 47 | 46 | 46 | 320,400 |
2023/10/16 | 47 | 47 | 46 | 46 | 217,600 |
2023/10/13 | 48 | 49 | 46 | 47 | 1,123,400 |
2023/10/12 | 48 | 49 | 48 | 48 | 132,900 |
2023/10/11 | 49 | 50 | 48 | 49 | 598,400 |
2023/10/10 | 48 | 49 | 48 | 48 | 107,500 |
2023/10/06 | 49 | 49 | 48 | 48 | 177,900 |
2023/10/05 | 48 | 49 | 47 | 48 | 197,100 |
2023/10/04 | 49 | 49 | 47 | 47 | 758,800 |
2023/10/03 | 48 | 50 | 48 | 49 | 349,800 |
2023/10/02 | 50 | 51 | 48 | 49 | 1,076,400 |
2023/09/29 | 51 | 51 | 49 | 51 | 453,700 |
2023/09/28 | 51 | 52 | 49 | 50 | 706,900 |
2023/09/27 | 53 | 53 | 52 | 52 | 385,400 |
2023/09/26 | 51 | 53 | 51 | 52 | 736,900 |
2023/09/25 | 52 | 53 | 51 | 51 | 861,900 |
2023/09/22 | 49 | 52 | 49 | 51 | 1,701,200 |
2023/09/21 | 50 | 51 | 49 | 49 | 395,800 |
2023/09/20 | 50 | 51 | 49 | 50 | 594,600 |
2023/09/19 | 49 | 50 | 49 | 49 | 349,500 |
2023/09/15 | 49 | 50 | 48 | 49 | 602,700 |
2023/09/14 | 48 | 49 | 48 | 48 | 492,900 |
2023/09/13 | 48 | 49 | 48 | 48 | 260,000 |
2023/09/12 | 49 | 49 | 48 | 48 | 104,800 |
2023/09/11 | 49 | 50 | 48 | 48 | 317,800 |
2023/09/08 | 50 | 50 | 49 | 49 | 371,800 |
2023/09/07 | 50 | 50 | 49 | 50 | 156,900 |
2023/09/06 | 50 | 50 | 49 | 49 | 303,700 |
2023/09/05 | 48 | 50 | 48 | 50 | 291,400 |
2023/09/04 | 50 | 51 | 48 | 48 | 978,400 |
2023/09/01 | 49 | 51 | 49 | 49 | 702,700 |
2023/08/31 | 50 | 50 | 49 | 49 | 233,000 |
2023/08/30 | 50 | 50 | 49 | 49 | 249,700 |
2023/08/29 | 49 | 50 | 48 | 50 | 1,178,800 |
2023/08/28 | 48 | 50 | 47 | 48 | 770,500 |
2023/08/25 | 46 | 48 | 46 | 47 | 303,600 |
2023/08/24 | 47 | 48 | 47 | 47 | 189,200 |
2023/08/23 | 47 | 48 | 46 | 47 | 500,900 |
2023/08/22 | 47 | 48 | 47 | 47 | 352,000 |
2023/08/21 | 47 | 48 | 46 | 48 | 390,100 |
2023/08/18 | 47 | 47 | 46 | 46 | 616,800 |
2023/08/17 | 49 | 50 | 46 | 48 | 2,695,200 |
2023/08/16 | 51 | 51 | 49 | 50 | 720,800 |
2023/08/15 | 51 | 52 | 49 | 51 | 2,619,900 |
2023/08/14 | 52 | 53 | 51 | 51 | 1,013,000 |
2023/08/10 | 52 | 53 | 51 | 52 | 875,800 |
2023/08/09 | 52 | 53 | 51 | 52 | 314,200 |
2023/08/08 | 52 | 53 | 51 | 53 | 319,300 |
2023/08/07 | 51 | 52 | 51 | 52 | 81,600 |
2023/08/04 | 51 | 52 | 51 | 52 | 90,900 |
2023/08/03 | 51 | 52 | 51 | 51 | 181,200 |
2023/08/02 | 52 | 52 | 51 | 52 | 409,600 |
2023/08/01 | 53 | 53 | 52 | 52 | 629,100 |
2023/07/31 | 53 | 53 | 52 | 52 | 476,000 |
2023/07/28 | 53 | 53 | 51 | 52 | 613,000 |
2023/07/27 | 52 | 53 | 51 | 52 | 640,000 |
2023/07/26 | 53 | 53 | 51 | 53 | 480,400 |
2023/07/25 | 53 | 53 | 52 | 52 | 451,500 |
2023/07/24 | 53 | 55 | 52 | 53 | 817,200 |
2023/07/21 | 52 | 53 | 51 | 53 | 621,200 |
2023/07/20 | 53 | 53 | 52 | 52 | 926,000 |
2023/07/19 | 53 | 53 | 52 | 52 | 238,500 |
2023/07/18 | 52 | 53 | 52 | 53 | 109,600 |
2023/07/14 | 53 | 53 | 52 | 53 | 426,900 |
2023/07/13 | 53 | 54 | 52 | 53 | 403,500 |
2023/07/12 | 53 | 54 | 52 | 53 | 968,300 |
2023/07/11 | 54 | 54 | 53 | 53 | 311,100 |
2023/07/10 | 54 | 55 | 53 | 53 | 420,500 |
2023/07/07 | 52 | 55 | 52 | 55 | 1,063,300 |
2023/07/06 | 54 | 54 | 52 | 53 | 869,600 |
2023/07/05 | 53 | 55 | 53 | 54 | 532,300 |
2023/07/04 | 55 | 55 | 53 | 55 | 850,300 |
2023/07/03 | 55 | 56 | 54 | 55 | 657,800 |
2023/06/30 | 57 | 58 | 55 | 55 | 634,100 |
2023/06/29 | 55 | 59 | 55 | 58 | 1,234,100 |
2023/06/28 | 56 | 56 | 54 | 55 | 257,400 |
2023/06/27 | 54 | 55 | 54 | 55 | 381,400 |
2023/06/26 | 54 | 55 | 54 | 54 | 393,600 |
2023/06/23 | 55 | 56 | 54 | 55 | 699,400 |
2023/06/22 | 56 | 56 | 54 | 54 | 1,546,200 |
2023/06/21 | 56 | 57 | 55 | 56 | 649,400 |
2023/06/20 | 58 | 58 | 55 | 56 | 488,300 |
2023/06/19 | 56 | 58 | 55 | 58 | 1,124,500 |
2023/06/16 | 56 | 57 | 54 | 56 | 1,092,800 |
2023/06/15 | 55 | 57 | 54 | 55 | 2,288,300 |
2023/06/14 | 52 | 54 | 52 | 54 | 1,231,000 |
2023/06/13 | 51 | 52 | 51 | 51 | 212,200 |
2023/06/12 | 51 | 52 | 51 | 52 | 411,600 |
2023/06/09 | 52 | 53 | 51 | 52 | 543,700 |
2023/06/08 | 54 | 54 | 51 | 51 | 645,300 |
2023/06/07 | 52 | 54 | 51 | 53 | 1,037,800 |
2023/06/06 | 53 | 53 | 52 | 52 | 137,200 |
2023/06/05 | 54 | 54 | 52 | 52 | 380,100 |
2023/06/02 | 54 | 54 | 52 | 54 | 1,039,200 |
2023/06/01 | 52 | 54 | 52 | 53 | 690,300 |
2023/05/31 | 53 | 53 | 51 | 51 | 456,700 |
2023/05/30 | 51 | 53 | 51 | 52 | 612,700 |
2023/05/29 | 51 | 52 | 50 | 51 | 904,300 |
2023/05/26 | 51 | 52 | 50 | 50 | 672,300 |
2023/05/25 | 51 | 52 | 50 | 51 | 1,108,900 |
2023/05/24 | 50 | 51 | 50 | 51 | 527,900 |
2023/05/23 | 51 | 52 | 50 | 50 | 855,600 |
2023/05/22 | 51 | 52 | 50 | 51 | 1,297,900 |
2023/05/19 | 52 | 53 | 51 | 52 | 1,039,800 |
2023/05/18 | 53 | 54 | 52 | 52 | 571,000 |
2023/05/17 | 51 | 55 | 51 | 54 | 1,418,300 |
2023/05/16 | 52 | 54 | 51 | 51 | 2,460,700 |
2023/05/15 | 55 | 56 | 52 | 53 | 3,129,200 |
2023/05/12 | 60 | 60 | 55 | 55 | 3,337,700 |
2023/05/11 | 58 | 60 | 57 | 59 | 938,300 |
2023/05/10 | 57 | 58 | 57 | 57 | 156,700 |
2023/05/09 | 57 | 58 | 57 | 57 | 245,300 |
2023/05/08 | 58 | 58 | 57 | 57 | 990,900 |
2023/05/02 | 58 | 59 | 57 | 58 | 418,600 |
2023/05/01 | 59 | 59 | 57 | 59 | 681,200 |
2023/04/28 | 58 | 59 | 57 | 59 | 599,500 |
2023/04/27 | 58 | 58 | 57 | 57 | 117,000 |
2023/04/26 | 58 | 59 | 57 | 58 | 692,000 |
2023/04/25 | 58 | 59 | 57 | 58 | 392,800 |
2023/04/24 | 58 | 59 | 57 | 59 | 554,200 |
2023/04/21 | 59 | 60 | 58 | 59 | 710,400 |
2023/04/20 | 58 | 60 | 58 | 58 | 1,073,800 |
2023/04/19 | 59 | 59 | 57 | 57 | 464,000 |
2023/04/18 | 58 | 59 | 58 | 58 | 232,000 |
2023/04/17 | 58 | 59 | 58 | 58 | 107,800 |
2023/04/14 | 57 | 59 | 57 | 59 | 745,100 |
2023/04/13 | 57 | 58 | 57 | 57 | 203,700 |
2023/04/12 | 57 | 58 | 57 | 57 | 169,900 |
2023/04/11 | 58 | 59 | 57 | 57 | 1,170,500 |
2023/04/10 | 58 | 59 | 57 | 57 | 820,700 |
2023/04/07 | 57 | 58 | 57 | 57 | 360,700 |
2023/04/06 | 57 | 58 | 56 | 57 | 643,500 |
2023/04/05 | 57 | 58 | 57 | 57 | 289,100 |
2023/04/04 | 58 | 59 | 57 | 59 | 673,100 |
2023/04/03 | 57 | 59 | 57 | 58 | 339,400 |
2023/03/31 | 56 | 59 | 56 | 58 | 928,300 |
2023/03/30 | 57 | 57 | 55 | 56 | 599,700 |
2023/03/29 | 57 | 58 | 56 | 56 | 661,400 |
2023/03/28 | 58 | 58 | 56 | 57 | 861,200 |
2023/03/27 | 57 | 58 | 57 | 57 | 196,600 |
2023/03/24 | 57 | 58 | 57 | 57 | 439,000 |
2023/03/23 | 57 | 58 | 57 | 57 | 231,700 |
2023/03/22 | 58 | 59 | 57 | 57 | 884,600 |
2023/03/20 | 58 | 59 | 56 | 56 | 2,063,200 |
2023/03/17 | 60 | 61 | 58 | 58 | 3,370,600 |
2023/03/16 | 58 | 59 | 57 | 57 | 1,680,300 |
2023/03/15 | 59 | 60 | 59 | 59 | 559,000 |
2023/03/14 | 59 | 60 | 58 | 59 | 1,499,800 |
2023/03/13 | 60 | 61 | 59 | 59 | 897,700 |
2023/03/10 | 61 | 62 | 59 | 60 | 1,777,200 |
2023/03/09 | 61 | 62 | 60 | 61 | 764,300 |
2023/03/08 | 61 | 62 | 60 | 61 | 1,073,800 |
2023/03/07 | 63 | 63 | 61 | 61 | 1,002,600 |
2023/03/06 | 63 | 64 | 62 | 63 | 1,258,800 |
2023/03/03 | 62 | 64 | 62 | 64 | 1,913,100 |
2023/03/02 | 63 | 64 | 61 | 62 | 2,098,500 |
2023/03/01 | 61 | 63 | 60 | 62 | 1,248,100 |
2023/02/28 | 60 | 61 | 60 | 60 | 768,400 |
2023/02/27 | 60 | 61 | 59 | 61 | 3,027,000 |
2023/02/24 | 62 | 63 | 61 | 62 | 1,489,200 |
2023/02/22 | 62 | 63 | 61 | 62 | 1,335,100 |
2023/02/21 | 63 | 65 | 61 | 62 | 2,760,300 |
2023/02/20 | 64 | 65 | 62 | 63 | 3,452,700 |
2023/02/17 | 65 | 66 | 64 | 66 | 2,390,200 |
2023/02/16 | 68 | 68 | 66 | 66 | 1,518,200 |
2023/02/15 | 74 | 75 | 66 | 68 | 8,499,900 |
2023/02/14 | 69 | 71 | 68 | 70 | 1,960,400 |
2023/02/13 | 68 | 70 | 67 | 68 | 1,618,800 |
2023/02/10 | 67 | 68 | 66 | 67 | 556,200 |
2023/02/09 | 67 | 68 | 66 | 67 | 862,900 |
2023/02/08 | 66 | 67 | 66 | 66 | 317,000 |
2023/02/07 | 66 | 67 | 66 | 66 | 457,100 |
2023/02/06 | 67 | 68 | 66 | 66 | 493,700 |
2023/02/03 | 67 | 68 | 65 | 67 | 703,100 |
2023/02/02 | 67 | 68 | 65 | 65 | 1,001,400 |
2023/02/01 | 63 | 67 | 63 | 67 | 1,750,800 |
2023/01/31 | 62 | 64 | 61 | 64 | 813,100 |
2023/01/30 | 64 | 64 | 62 | 62 | 904,200 |
2023/01/27 | 65 | 65 | 63 | 63 | 797,200 |
2023/01/26 | 65 | 65 | 64 | 64 | 434,000 |
2023/01/25 | 65 | 65 | 63 | 64 | 711,700 |
2023/01/24 | 65 | 66 | 64 | 64 | 1,129,200 |
2023/01/23 | 65 | 66 | 64 | 64 | 764,200 |
2023/01/20 | 64 | 66 | 63 | 65 | 653,900 |
2023/01/19 | 63 | 65 | 63 | 63 | 371,200 |
2023/01/18 | 65 | 66 | 63 | 64 | 944,100 |
2023/01/17 | 66 | 66 | 64 | 64 | 576,100 |
2023/01/16 | 65 | 68 | 65 | 65 | 946,900 |
2023/01/13 | 64 | 66 | 64 | 65 | 700,900 |
2023/01/12 | 65 | 66 | 63 | 64 | 621,300 |
2023/01/11 | 65 | 66 | 65 | 65 | 211,400 |
2023/01/10 | 64 | 66 | 64 | 64 | 567,800 |
2023/01/06 | 64 | 65 | 63 | 64 | 735,300 |
2023/01/05 | 66 | 67 | 64 | 64 | 828,200 |
2023/01/04 | 67 | 70 | 66 | 66 | 1,063,500 |