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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/03 | 2,262 | 2,283 | 2,230 | 2,259 | 53,200 |
| 2024/10/02 | 2,245 | 2,270 | 2,231 | 2,239 | 52,900 |
| 2024/10/01 | 2,250 | 2,284 | 2,244 | 2,270 | 25,700 |
| 2024/09/30 | 2,250 | 2,296 | 2,241 | 2,271 | 42,200 |
| 2024/09/27 | 2,287 | 2,306 | 2,272 | 2,281 | 50,300 |
| 2024/09/26 | 2,236 | 2,285 | 2,221 | 2,280 | 68,800 |
| 2024/09/25 | 2,244 | 2,256 | 2,210 | 2,236 | 44,700 |
| 2024/09/24 | 2,240 | 2,249 | 2,205 | 2,244 | 65,400 |
| 2024/09/20 | 2,247 | 2,256 | 2,227 | 2,245 | 76,900 |
| 2024/09/19 | 2,160 | 2,253 | 2,157 | 2,240 | 116,200 |
| 2024/09/18 | 2,135 | 2,194 | 2,130 | 2,130 | 111,600 |
| 2024/09/17 | 2,083 | 2,132 | 2,051 | 2,132 | 91,800 |
| 2024/09/13 | 2,085 | 2,136 | 2,079 | 2,081 | 85,000 |
| 2024/09/12 | 2,095 | 2,119 | 2,073 | 2,097 | 127,500 |
| 2024/09/11 | 2,230 | 2,231 | 2,075 | 2,076 | 248,600 |
| 2024/09/10 | 2,286 | 2,297 | 2,237 | 2,237 | 39,800 |
| 2024/09/09 | 2,215 | 2,275 | 2,215 | 2,267 | 51,500 |
| 2024/09/06 | 2,325 | 2,340 | 2,250 | 2,260 | 59,900 |
| 2024/09/05 | 2,325 | 2,347 | 2,285 | 2,316 | 54,300 |
| 2024/09/04 | 2,330 | 2,387 | 2,325 | 2,355 | 52,800 |
| 2024/09/03 | 2,291 | 2,367 | 2,291 | 2,366 | 68,400 |
| 2024/09/02 | 2,376 | 2,376 | 2,295 | 2,297 | 71,700 |
| 2024/08/30 | 2,378 | 2,401 | 2,350 | 2,360 | 76,100 |
| 2024/08/29 | 2,284 | 2,403 | 2,266 | 2,381 | 294,100 |
| 2024/08/28 | 2,330 | 2,343 | 2,280 | 2,295 | 616,200 |
| 2024/08/27 | 2,375 | 2,386 | 2,329 | 2,349 | 128,000 |
| 2024/08/26 | 2,378 | 2,384 | 2,359 | 2,375 | 86,400 |
| 2024/08/23 | 2,370 | 2,376 | 2,344 | 2,354 | 75,100 |
| 2024/08/22 | 2,334 | 2,384 | 2,333 | 2,370 | 79,500 |
| 2024/08/21 | 2,310 | 2,350 | 2,301 | 2,328 | 59,100 |
| 2024/08/20 | 2,308 | 2,339 | 2,290 | 2,338 | 102,000 |
| 2024/08/19 | 2,406 | 2,412 | 2,300 | 2,300 | 283,300 |