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
2026/05/29 57 59 56 56 733,800
2026/05/28 57 58 56 56 1,900,800
2026/05/27 60 61 57 59 1,530,600
2026/05/26 61 67 57 60 9,550,200
2026/05/25 62 64 61 61 550,900
2026/05/22 62 63 61 63 447,800
2026/05/21 63 64 62 63 489,300
2026/05/20 64 65 61 63 1,320,500
2026/05/19 62 68 62 65 2,520,700
2026/05/18 64 64 61 62 1,583,400
2026/05/15 63 64 62 63 891,700
2026/05/14 64 65 63 64 744,700
2026/05/13 65 66 64 65 728,000
2026/05/12 66 67 64 64 1,181,400
2026/05/11 64 66 64 66 531,600
2026/05/08 63 65 63 64 350,000
2026/05/07 66 67 64 64 753,100
2026/05/01 62 65 60 65 1,486,700
2026/04/30 61 62 60 61 447,300
2026/04/28 62 63 61 62 790,100
2026/04/27 62 63 61 62 229,600
2026/04/24 63 64 62 63 428,000
2026/04/23 66 68 61 64 2,223,000
2026/04/22 63 66 62 66 1,250,100
2026/04/21 63 64 62 64 205,500
2026/04/20 63 64 62 64 740,500
2026/04/17 63 64 61 63 587,400
2026/04/16 62 64 62 63 573,700
2026/04/15 61 63 61 62 442,200
2026/04/14 63 63 60 61 511,900
2026/04/13 64 65 62 63 1,018,800
2026/04/10 61 62 61 61 120,300
2026/04/09 61 63 61 61 171,400
2026/04/08 61 63 61 62 522,500
2026/04/07 61 62 59 59 672,800
2026/04/06 61 63 60 62 687,500
2026/04/03 62 63 61 63 489,900
2026/03/27 59 67 59 66 3,370,400
2026/03/26 62 62 59 59 681,200
2026/03/25 60 63 60 62 832,100
2026/03/24 61 62 58 60 1,574,600
2026/03/23 61 62 58 60 3,327,300
2026/03/19 65 65 63 63 1,105,300
2026/03/18 64 67 64 65 1,685,400
2026/03/17 65 70 65 67 3,323,400
2026/03/16 64 64 62 63 725,500
2026/03/13 64 65 62 64 848,900
2026/03/12 66 66 64 64 1,441,200
2026/03/11 66 68 65 67 812,600
2026/03/10 66 68 65 66 734,000
2026/03/09 66 66 63 66 2,006,000
2026/03/06 67 70 66 69 1,050,900
2026/03/05 65 70 65 69 1,875,200
2026/03/04 66 67 63 65 2,085,100
2026/03/03 67 69 66 67 1,217,500
2026/03/02 70 70 67 69 1,451,800
2026/02/27 66 71 65 70 2,013,000
2026/02/26 72 72 66 68 6,006,600
2026/02/25 72 74 71 73 1,874,900
2026/02/24 68 74 68 72 3,362,000
2026/02/20 65 68 64 68 1,407,400
2026/02/19 66 67 64 66 882,100
2026/02/18 67 67 64 66 1,123,300
2026/02/17 66 68 66 67 840,500
2026/02/16 65 67 63 66 1,577,100
2026/02/13 64 65 62 65 1,858,300
2026/02/12 64 65 63 64 554,300
2026/02/10 64 66 63 64 756,100
2026/02/09 64 66 63 63 2,307,600
2026/02/06 65 65 63 65 590,000
2026/02/05 65 66 64 65 503,800
2026/02/04 63 66 63 65 1,077,900
2026/02/03 66 66 62 64 1,203,100
2026/02/02 67 67 65 66 492,800
2026/01/30 65 67 64 66 642,400
2026/01/29 65 65 62 65 1,028,800
2026/01/28 66 67 65 66 1,086,900
2026/01/27 66 67 64 66 1,250,000
2026/01/26 64 67 63 67 994,400
2026/01/23 61 65 61 65 794,500
2026/01/22 65 65 61 62 1,130,300
2026/01/21 68 68 64 65 1,168,300
2026/01/20 64 68 62 68 2,285,300
2026/01/19 62 64 61 64 1,432,700
2026/01/16 61 62 60 62 1,045,600
2026/01/15 60 60 59 60 167,500
2026/01/14 60 61 59 60 837,400
2026/01/13 60 61 59 59 590,400
2026/01/09 58 60 58 60 519,900
2026/01/08 59 60 57 59 786,200
2026/01/07 59 60 58 59 210,400
2026/01/06 61 62 58 60 1,100,400
2026/01/05 60 62 60 61 349,000

このページの先頭へ