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 |
|---|---|---|---|---|---|
| 2024/04/26 | 41 | 42 | 40 | 41 | 509,100 |
| 2024/04/25 | 41 | 42 | 40 | 41 | 383,800 |
| 2024/04/24 | 41 | 42 | 41 | 41 | 254,900 |
| 2024/04/23 | 41 | 42 | 41 | 41 | 111,100 |
| 2024/04/22 | 40 | 42 | 40 | 42 | 646,700 |
| 2024/04/19 | 42 | 43 | 40 | 41 | 1,508,400 |
| 2024/04/18 | 42 | 43 | 42 | 42 | 209,700 |
| 2024/04/17 | 42 | 43 | 42 | 42 | 94,600 |
| 2024/04/16 | 44 | 44 | 41 | 43 | 1,200,900 |
| 2024/04/15 | 45 | 45 | 43 | 45 | 468,600 |
| 2024/04/12 | 45 | 45 | 44 | 45 | 58,400 |
| 2024/04/11 | 44 | 46 | 44 | 45 | 310,200 |
| 2024/04/10 | 45 | 45 | 44 | 45 | 157,800 |
| 2024/04/09 | 44 | 46 | 44 | 46 | 646,700 |
| 2024/04/08 | 45 | 45 | 43 | 45 | 238,000 |
| 2024/04/05 | 43 | 45 | 43 | 45 | 548,200 |
| 2024/04/04 | 44 | 45 | 43 | 44 | 513,800 |
| 2024/04/03 | 44 | 46 | 44 | 45 | 230,500 |
| 2024/04/02 | 45 | 46 | 44 | 45 | 492,800 |
| 2024/04/01 | 46 | 47 | 45 | 45 | 447,500 |
| 2024/03/29 | 45 | 46 | 44 | 46 | 515,200 |
| 2024/03/28 | 44 | 45 | 44 | 45 | 314,200 |
| 2024/03/27 | 44 | 45 | 43 | 44 | 949,300 |
| 2024/03/26 | 46 | 46 | 45 | 45 | 252,900 |
| 2024/03/25 | 45 | 47 | 45 | 46 | 952,300 |
| 2024/03/22 | 44 | 46 | 44 | 45 | 441,000 |
| 2024/03/21 | 44 | 45 | 44 | 45 | 381,900 |
| 2024/03/19 | 44 | 45 | 43 | 45 | 565,400 |
| 2024/03/18 | 43 | 46 | 42 | 44 | 1,667,300 |
| 2024/03/15 | 44 | 44 | 42 | 42 | 607,700 |
| 2024/03/14 | 42 | 43 | 41 | 42 | 1,023,300 |
| 2024/03/13 | 43 | 43 | 41 | 41 | 949,300 |
| 2024/03/12 | 43 | 43 | 41 | 43 | 1,045,800 |
| 2024/03/11 | 47 | 47 | 42 | 43 | 2,419,700 |
| 2024/03/08 | 41 | 48 | 40 | 46 | 9,292,900 |
| 2024/03/07 | 41 | 41 | 39 | 40 | 537,400 |
| 2024/03/06 | 40 | 41 | 39 | 41 | 840,900 |
| 2024/03/05 | 41 | 41 | 39 | 40 | 875,900 |
| 2024/03/04 | 42 | 42 | 40 | 41 | 689,500 |
| 2024/03/01 | 41 | 42 | 41 | 42 | 441,100 |
| 2024/02/29 | 42 | 42 | 40 | 42 | 583,900 |
| 2024/02/28 | 41 | 42 | 40 | 42 | 669,800 |
| 2024/02/27 | 40 | 41 | 39 | 41 | 983,700 |
| 2024/02/26 | 42 | 43 | 39 | 40 | 1,780,300 |
| 2024/02/22 | 42 | 44 | 41 | 42 | 1,447,800 |
| 2024/02/21 | 41 | 42 | 41 | 42 | 165,200 |
| 2024/02/20 | 41 | 42 | 41 | 41 | 286,700 |
| 2024/02/19 | 42 | 42 | 40 | 41 | 1,107,700 |
| 2024/02/16 | 42 | 43 | 41 | 41 | 960,700 |
| 2024/02/15 | 43 | 44 | 42 | 43 | 1,457,900 |
| 2024/02/14 | 45 | 46 | 44 | 44 | 456,700 |
| 2024/02/13 | 45 | 46 | 44 | 46 | 671,200 |
| 2024/02/09 | 45 | 45 | 44 | 45 | 287,900 |
| 2024/02/08 | 45 | 46 | 44 | 45 | 280,400 |
| 2024/02/07 | 46 | 46 | 44 | 45 | 493,300 |
| 2024/02/06 | 45 | 46 | 44 | 46 | 849,900 |
| 2024/02/05 | 46 | 46 | 45 | 45 | 268,600 |
| 2024/02/02 | 45 | 46 | 45 | 45 | 172,700 |
| 2024/02/01 | 46 | 47 | 45 | 46 | 588,600 |
| 2024/01/31 | 47 | 47 | 46 | 47 | 121,900 |
| 2024/01/30 | 46 | 47 | 46 | 47 | 175,000 |
| 2024/01/29 | 47 | 48 | 46 | 47 | 621,400 |
| 2024/01/26 | 47 | 47 | 46 | 47 | 64,400 |
| 2024/01/25 | 46 | 47 | 46 | 46 | 329,600 |
| 2024/01/24 | 47 | 48 | 46 | 47 | 226,200 |
| 2024/01/23 | 47 | 48 | 46 | 47 | 583,600 |
| 2024/01/22 | 46 | 48 | 46 | 47 | 722,200 |
| 2024/01/19 | 47 | 47 | 46 | 46 | 255,100 |
| 2024/01/18 | 47 | 48 | 46 | 46 | 577,700 |
| 2024/01/17 | 49 | 49 | 46 | 46 | 1,305,700 |
| 2024/01/16 | 48 | 50 | 48 | 49 | 621,600 |
| 2024/01/15 | 49 | 50 | 48 | 49 | 791,400 |
| 2024/01/12 | 50 | 50 | 48 | 49 | 838,500 |
| 2024/01/11 | 50 | 51 | 48 | 49 | 3,449,200 |
| 2024/01/10 | 51 | 53 | 49 | 50 | 1,833,700 |
| 2024/01/09 | 51 | 52 | 51 | 52 | 274,000 |
| 2024/01/05 | 52 | 53 | 51 | 52 | 494,500 |
| 2024/01/04 | 51 | 54 | 49 | 51 | 1,499,200 |