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

イオンファンタジー(4343)の株価時系列情報

イオンファンタジー(4343)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
2025/07/30 3,560 3,590 3,485 3,550 93,800
2025/07/29 3,605 3,610 3,500 3,555 160,600
2025/07/28 3,610 3,615 3,495 3,585 173,000
2025/07/25 3,640 3,740 3,585 3,635 198,200
2025/07/24 3,550 3,655 3,505 3,620 232,300
2025/07/23 3,470 3,570 3,445 3,565 239,400
2025/07/22 3,410 3,450 3,335 3,400 181,600
2025/07/18 3,250 3,350 3,245 3,345 176,100
2025/07/17 3,110 3,220 3,075 3,210 152,800
2025/07/16 3,085 3,105 3,045 3,075 88,600
2025/07/15 3,130 3,135 3,030 3,055 110,900
2025/07/14 3,070 3,195 3,015 3,100 368,100
2025/07/11 2,896 2,960 2,895 2,920 111,400
2025/07/10 2,893 2,915 2,846 2,895 102,800
2025/07/09 2,876 2,894 2,851 2,894 61,700
2025/07/08 2,820 2,879 2,813 2,864 66,600
2025/07/07 2,810 2,882 2,800 2,833 115,400
2025/07/04 2,691 2,827 2,691 2,800 189,100
2025/07/03 2,661 2,694 2,638 2,688 73,600
2025/07/02 2,700 2,743 2,671 2,697 85,100
2025/07/01 2,724 2,739 2,706 2,715 55,500
2025/06/30 2,760 2,760 2,721 2,724 58,800
2025/06/27 2,742 2,755 2,721 2,751 57,900
2025/06/26 2,724 2,759 2,692 2,730 56,400
2025/06/25 2,647 2,710 2,605 2,710 77,700
2025/06/24 2,755 2,755 2,654 2,659 68,800
2025/06/23 2,720 2,750 2,701 2,750 51,700
2025/06/20 2,772 2,772 2,722 2,737 48,600
2025/06/19 2,748 2,773 2,734 2,744 46,600
2025/06/18 2,720 2,757 2,710 2,725 48,100
2025/06/17 2,647 2,801 2,646 2,732 177,500
2025/06/16 2,596 2,608 2,575 2,601 29,800
2025/06/13 2,599 2,615 2,572 2,585 41,700
2025/06/12 2,629 2,629 2,570 2,599 33,900
2025/06/11 2,611 2,630 2,593 2,629 28,600
2025/06/10 2,640 2,643 2,611 2,619 31,700
2025/06/09 2,635 2,657 2,612 2,630 47,200
2025/06/06 2,626 2,694 2,626 2,633 38,700
2025/06/05 2,653 2,685 2,633 2,645 53,400
2025/06/04 2,679 2,691 2,652 2,652 33,700
2025/06/03 2,679 2,685 2,650 2,675 44,700
2025/06/02 2,649 2,678 2,633 2,664 66,000
2025/05/30 2,562 2,662 2,560 2,650 93,900
2025/05/29 2,577 2,589 2,551 2,556 35,000
2025/05/28 2,623 2,623 2,561 2,566 52,000
2025/05/27 2,598 2,624 2,591 2,615 35,100
2025/05/26 2,568 2,580 2,546 2,578 35,200
2025/05/23 2,485 2,568 2,485 2,523 47,300
2025/05/22 2,512 2,538 2,494 2,494 39,900
2025/05/21 2,574 2,597 2,512 2,512 50,100
2025/05/20 2,579 2,586 2,545 2,558 44,300
2025/05/19 2,603 2,618 2,571 2,579 52,700
2025/05/16 2,564 2,633 2,537 2,604 84,300
2025/05/15 2,508 2,555 2,505 2,536 59,200
2025/05/14 2,550 2,571 2,487 2,515 76,200
2025/05/13 2,605 2,622 2,566 2,584 91,600
2025/05/12 2,666 2,694 2,605 2,605 122,300
2025/05/09 2,637 2,714 2,599 2,684 169,100
2025/05/08 2,480 2,647 2,434 2,632 414,600
2025/05/07 2,412 2,421 2,381 2,413 87,200
2025/05/02 2,366 2,418 2,362 2,414 118,100
2025/05/01 2,350 2,385 2,333 2,366 96,900
2025/04/30 2,373 2,373 2,333 2,363 77,900
2025/04/28 2,361 2,403 2,345 2,359 77,500
2025/04/25 2,353 2,365 2,331 2,344 87,300
2025/04/24 2,400 2,401 2,347 2,355 93,100
2025/04/23 2,385 2,417 2,380 2,394 101,300
2025/04/22 2,360 2,380 2,341 2,377 56,800
2025/04/21 2,387 2,422 2,353 2,357 115,000
2025/04/18 2,355 2,369 2,341 2,368 76,200
2025/04/17 2,339 2,365 2,320 2,336 95,400
2025/04/16 2,396 2,396 2,322 2,351 166,600
2025/04/15 2,401 2,435 2,392 2,399 172,000
2025/04/14 2,583 2,584 2,421 2,424 551,000
2025/04/11 2,664 2,702 2,602 2,683 133,100
2025/04/10 2,662 2,709 2,620 2,702 114,000
2025/04/09 2,555 2,591 2,499 2,557 56,700
2025/04/08 2,441 2,585 2,422 2,578 79,600
2025/04/07 2,393 2,445 2,317 2,391 115,300
2025/04/04 2,500 2,520 2,448 2,493 100,300
2025/04/03 2,488 2,553 2,475 2,536 80,700
2025/04/02 2,599 2,599 2,538 2,562 57,200
2025/04/01 2,605 2,631 2,564 2,583 77,900
2025/03/31 2,625 2,628 2,575 2,576 89,100
2025/03/28 2,680 2,695 2,640 2,670 55,600
2025/03/27 2,646 2,703 2,637 2,703 52,600
2025/03/26 2,698 2,718 2,650 2,690 83,000
2025/03/25 2,681 2,720 2,665 2,685 63,800
2025/03/24 2,660 2,723 2,618 2,712 131,900
2025/03/21 2,743 2,743 2,679 2,695 105,100
2025/03/19 2,700 2,730 2,677 2,720 50,800
2025/03/18 2,671 2,734 2,655 2,716 121,100
2025/03/17 2,683 2,705 2,655 2,674 34,700
2025/03/14 2,640 2,699 2,616 2,683 64,600
2025/03/13 2,656 2,666 2,605 2,636 34,100
2025/03/12 2,597 2,673 2,584 2,640 99,600
2025/03/11 2,530 2,600 2,511 2,584 112,800
2025/03/10 2,637 2,642 2,582 2,612 104,300
2025/03/07 2,690 2,716 2,642 2,650 106,600
2025/03/06 2,715 2,739 2,680 2,710 188,600
2025/03/05 3,030 3,030 2,745 2,765 428,500
2025/03/04 3,000 3,115 2,978 3,100 210,200
2025/03/03 2,848 2,970 2,820 2,970 276,100
2025/02/28 2,785 2,840 2,739 2,780 108,500
2025/02/27 2,886 2,892 2,810 2,885 259,100
2025/02/26 2,957 2,969 2,864 2,940 169,600
2025/02/25 2,916 2,948 2,891 2,910 150,500
2025/02/21 2,964 2,998 2,925 2,930 103,400
2025/02/20 2,980 3,030 2,940 2,994 140,600
2025/02/19 2,994 3,025 2,981 3,020 63,000
2025/02/18 3,025 3,055 2,994 2,994 66,200
2025/02/17 3,000 3,065 2,980 2,986 113,200
2025/02/14 3,125 3,125 3,075 3,110 60,600
2025/02/13 3,035 3,120 3,005 3,110 100,800
2025/02/12 3,050 3,075 3,015 3,050 60,200
2025/02/10 3,120 3,140 3,075 3,080 74,400
2025/02/07 3,090 3,120 3,085 3,105 36,100
2025/02/06 2,989 3,140 2,985 3,110 133,100
2025/02/05 3,000 3,000 2,950 2,989 62,200
2025/02/04 2,910 3,055 2,910 2,950 232,300
2025/02/03 2,949 2,949 2,860 2,891 87,900
2025/01/31 2,900 2,900 2,833 2,866 73,100
2025/01/30 2,869 2,939 2,831 2,929 95,700
2025/01/29 2,714 2,858 2,710 2,829 124,900
2025/01/28 2,697 2,733 2,690 2,720 62,900
2025/01/27 2,727 2,727 2,671 2,697 151,700
2025/01/24 2,763 2,863 2,750 2,750 164,400
2025/01/23 2,744 2,750 2,699 2,728 77,500
2025/01/22 2,650 2,706 2,643 2,694 91,100
2025/01/21 2,678 2,698 2,645 2,658 86,400
2025/01/20 2,648 2,674 2,604 2,665 150,000
2025/01/17 2,725 2,755 2,676 2,698 150,400
2025/01/16 2,603 2,712 2,577 2,675 162,400
2025/01/15 2,536 2,615 2,531 2,566 147,800
2025/01/14 2,627 2,632 2,470 2,551 466,000
2025/01/10 2,780 2,842 2,769 2,803 115,300
2025/01/09 2,754 2,810 2,740 2,800 178,300
2025/01/08 2,820 2,837 2,728 2,753 194,300
2025/01/07 2,825 2,839 2,787 2,814 170,000
2025/01/06 3,035 3,045 2,828 2,828 243,600
2024/12/30 3,035 3,040 2,996 3,010 95,300
2024/12/27 2,985 3,040 2,969 3,035 116,800
2024/12/26 3,045 3,055 2,967 2,980 114,400
2024/12/25 3,030 3,045 3,015 3,045 50,100
2024/12/24 3,020 3,070 2,999 3,045 86,600
2024/12/23 2,990 3,020 2,961 2,994 73,700
2024/12/20 3,035 3,060 2,990 3,000 66,400
2024/12/19 2,937 3,105 2,937 3,025 181,600
2024/12/18 2,957 2,990 2,915 2,935 84,300
2024/12/17 3,025 3,040 2,994 2,995 65,500
2024/12/16 3,090 3,090 3,000 3,055 74,400
2024/12/13 3,050 3,100 3,045 3,080 46,800
2024/12/12 3,150 3,170 3,060 3,060 63,600
2024/12/11 3,070 3,115 3,060 3,085 77,100
2024/12/10 3,175 3,185 3,050 3,070 81,400
2024/12/09 3,125 3,175 3,090 3,175 67,400
2024/12/06 3,105 3,140 3,075 3,100 60,400
2024/12/05 3,125 3,180 3,100 3,145 75,900
2024/12/04 3,065 3,115 3,050 3,085 53,900
2024/12/03 3,085 3,115 3,080 3,090 78,800
2024/12/02 3,070 3,070 3,015 3,050 84,900
2024/11/29 3,050 3,100 3,025 3,100 83,300
2024/11/28 3,050 3,170 3,045 3,095 151,400
2024/11/27 3,130 3,240 3,040 3,050 288,000
2024/11/26 3,020 3,085 2,956 3,060 124,200
2024/11/25 2,982 3,055 2,982 3,025 97,300
2024/11/22 2,901 3,000 2,900 2,976 106,400
2024/11/21 3,015 3,085 2,929 2,943 134,600
2024/11/20 2,898 2,997 2,898 2,962 94,700
2024/11/19 2,912 2,946 2,886 2,892 98,800
2024/11/18 2,904 2,985 2,900 2,943 129,500
2024/11/15 3,010 3,010 2,902 2,910 211,000
2024/11/14 3,045 3,110 3,020 3,020 206,900
2024/11/13 2,961 3,045 2,955 3,025 187,300
2024/11/12 2,961 2,980 2,880 2,949 210,300
2024/11/11 2,763 2,920 2,763 2,911 250,000
2024/11/08 2,777 2,804 2,741 2,777 164,200
2024/11/07 2,727 2,825 2,705 2,821 224,400
2024/11/06 2,732 2,794 2,694 2,694 184,800
2024/11/05 2,643 2,726 2,641 2,705 152,200
2024/11/01 2,655 2,710 2,634 2,663 189,400
2024/10/31 2,670 2,685 2,636 2,675 151,900
2024/10/30 2,600 2,679 2,589 2,646 379,300
2024/10/29 2,572 2,618 2,506 2,612 310,800
2024/10/28 2,421 2,558 2,420 2,558 364,600
2024/10/25 2,375 2,427 2,370 2,406 244,000
2024/10/24 2,448 2,449 2,362 2,370 365,000
2024/10/23 2,400 2,522 2,399 2,448 594,800
2024/10/22 2,248 2,439 2,247 2,424 1,120,800
2024/10/21 2,083 2,226 2,074 2,225 417,300
2024/10/18 2,067 2,084 2,058 2,063 152,300
2024/10/17 2,022 2,075 2,009 2,067 322,200
2024/10/16 1,996 2,048 1,989 2,022 251,500
2024/10/15 2,009 2,033 1,987 2,006 275,300
2024/10/11 2,068 2,069 2,007 2,009 633,500
2024/10/10 2,120 2,131 2,040 2,071 858,900
2024/10/09 2,285 2,300 2,250 2,270 126,700
2024/10/08 2,290 2,293 2,237 2,245 83,100
2024/10/07 2,281 2,314 2,273 2,305 86,700
2024/10/04 2,255 2,284 2,245 2,256 42,900

このページの先頭へ