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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,511 | 2,583 | 2,503 | 2,576 | 280,000 |
| 2024/07/25 | 2,475 | 2,506 | 2,452 | 2,474 | 194,700 |
| 2024/07/24 | 2,484 | 2,518 | 2,442 | 2,450 | 269,900 |
| 2024/07/23 | 2,448 | 2,477 | 2,422 | 2,456 | 223,900 |
| 2024/07/22 | 2,345 | 2,422 | 2,330 | 2,398 | 302,400 |
| 2024/07/19 | 2,212 | 2,330 | 2,201 | 2,326 | 234,400 |
| 2024/07/18 | 2,238 | 2,250 | 2,208 | 2,208 | 118,400 |
| 2024/07/17 | 2,161 | 2,258 | 2,161 | 2,250 | 218,100 |
| 2024/07/16 | 2,186 | 2,201 | 2,141 | 2,148 | 156,600 |
| 2024/07/12 | 2,164 | 2,210 | 2,164 | 2,205 | 127,900 |
| 2024/07/11 | 2,152 | 2,170 | 2,131 | 2,161 | 92,200 |
| 2024/07/10 | 2,161 | 2,170 | 2,136 | 2,154 | 78,200 |
| 2024/07/09 | 2,170 | 2,180 | 2,161 | 2,161 | 72,300 |
| 2024/07/08 | 2,211 | 2,220 | 2,170 | 2,171 | 113,500 |
| 2024/07/05 | 2,245 | 2,246 | 2,224 | 2,224 | 46,800 |
| 2024/07/04 | 2,260 | 2,260 | 2,227 | 2,228 | 80,200 |
| 2024/07/03 | 2,299 | 2,299 | 2,261 | 2,261 | 35,100 |
| 2024/07/02 | 2,260 | 2,289 | 2,260 | 2,287 | 30,000 |
| 2024/07/01 | 2,299 | 2,299 | 2,260 | 2,260 | 42,500 |
| 2024/06/28 | 2,299 | 2,300 | 2,267 | 2,286 | 36,600 |
| 2024/06/27 | 2,303 | 2,312 | 2,284 | 2,286 | 43,500 |
| 2024/06/26 | 2,305 | 2,305 | 2,282 | 2,286 | 39,100 |
| 2024/06/25 | 2,276 | 2,300 | 2,271 | 2,300 | 25,400 |
| 2024/06/24 | 2,256 | 2,277 | 2,255 | 2,261 | 29,800 |
| 2024/06/21 | 2,288 | 2,309 | 2,256 | 2,256 | 34,200 |
| 2024/06/20 | 2,288 | 2,300 | 2,270 | 2,283 | 25,000 |
| 2024/06/19 | 2,330 | 2,335 | 2,281 | 2,298 | 29,400 |
| 2024/06/18 | 2,300 | 2,349 | 2,293 | 2,314 | 45,000 |
| 2024/06/17 | 2,334 | 2,334 | 2,265 | 2,300 | 43,800 |
| 2024/06/14 | 2,300 | 2,355 | 2,300 | 2,334 | 79,100 |
| 2024/06/13 | 2,289 | 2,300 | 2,276 | 2,294 | 20,500 |
| 2024/06/12 | 2,309 | 2,325 | 2,283 | 2,286 | 24,100 |
| 2024/06/11 | 2,315 | 2,328 | 2,291 | 2,300 | 38,100 |
| 2024/06/10 | 2,283 | 2,313 | 2,277 | 2,300 | 61,000 |
| 2024/06/07 | 2,275 | 2,281 | 2,270 | 2,281 | 28,100 |
| 2024/06/06 | 2,288 | 2,292 | 2,270 | 2,270 | 47,700 |
| 2024/06/05 | 2,276 | 2,303 | 2,264 | 2,288 | 66,500 |
| 2024/06/04 | 2,198 | 2,277 | 2,197 | 2,277 | 85,200 |
| 2024/06/03 | 2,206 | 2,210 | 2,184 | 2,188 | 36,500 |
| 2024/05/31 | 2,129 | 2,200 | 2,129 | 2,200 | 45,500 |
| 2024/05/30 | 2,120 | 2,142 | 2,102 | 2,129 | 57,400 |
| 2024/05/29 | 2,200 | 2,200 | 2,138 | 2,142 | 75,300 |
| 2024/05/28 | 2,230 | 2,239 | 2,162 | 2,177 | 73,400 |
| 2024/05/27 | 2,234 | 2,244 | 2,229 | 2,240 | 34,100 |
| 2024/05/24 | 2,210 | 2,243 | 2,194 | 2,234 | 63,300 |
| 2024/05/23 | 2,234 | 2,249 | 2,223 | 2,240 | 44,500 |
| 2024/05/22 | 2,233 | 2,254 | 2,222 | 2,244 | 37,800 |
| 2024/05/21 | 2,269 | 2,271 | 2,235 | 2,239 | 28,100 |
| 2024/05/20 | 2,233 | 2,289 | 2,224 | 2,264 | 50,300 |
| 2024/05/17 | 2,205 | 2,235 | 2,196 | 2,221 | 28,000 |
| 2024/05/16 | 2,235 | 2,244 | 2,188 | 2,207 | 44,500 |
| 2024/05/15 | 2,265 | 2,265 | 2,232 | 2,235 | 32,400 |
| 2024/05/14 | 2,250 | 2,261 | 2,242 | 2,255 | 42,900 |
| 2024/05/13 | 2,244 | 2,265 | 2,233 | 2,245 | 32,400 |
| 2024/05/10 | 2,246 | 2,254 | 2,225 | 2,244 | 36,600 |
| 2024/05/09 | 2,260 | 2,260 | 2,234 | 2,234 | 28,700 |
| 2024/05/08 | 2,232 | 2,264 | 2,232 | 2,257 | 35,900 |
| 2024/05/07 | 2,235 | 2,246 | 2,230 | 2,231 | 35,000 |
| 2024/05/02 | 2,230 | 2,236 | 2,201 | 2,218 | 32,000 |
| 2024/05/01 | 2,208 | 2,230 | 2,183 | 2,221 | 51,600 |
| 2024/04/30 | 2,227 | 2,227 | 2,198 | 2,215 | 50,900 |
| 2024/04/26 | 2,205 | 2,233 | 2,196 | 2,227 | 62,500 |
| 2024/04/25 | 2,265 | 2,286 | 2,225 | 2,239 | 67,800 |
| 2024/04/24 | 2,240 | 2,291 | 2,240 | 2,265 | 75,600 |
| 2024/04/23 | 2,265 | 2,265 | 2,223 | 2,240 | 71,600 |
| 2024/04/22 | 2,163 | 2,280 | 2,147 | 2,269 | 220,900 |
| 2024/04/19 | 2,228 | 2,228 | 2,118 | 2,121 | 209,600 |
| 2024/04/18 | 2,137 | 2,268 | 2,126 | 2,240 | 273,200 |
| 2024/04/17 | 2,142 | 2,148 | 2,117 | 2,117 | 113,800 |
| 2024/04/16 | 2,193 | 2,193 | 2,143 | 2,156 | 147,300 |
| 2024/04/15 | 2,263 | 2,263 | 2,192 | 2,215 | 164,800 |
| 2024/04/12 | 2,276 | 2,370 | 2,272 | 2,283 | 168,900 |
| 2024/04/11 | 2,477 | 2,525 | 2,281 | 2,284 | 433,000 |
| 2024/04/10 | 2,440 | 2,440 | 2,339 | 2,347 | 256,200 |
| 2024/04/09 | 2,400 | 2,430 | 2,399 | 2,428 | 86,600 |
| 2024/04/08 | 2,375 | 2,415 | 2,372 | 2,383 | 70,000 |
| 2024/04/05 | 2,312 | 2,377 | 2,310 | 2,357 | 55,600 |
| 2024/04/04 | 2,372 | 2,372 | 2,322 | 2,333 | 60,800 |
| 2024/04/03 | 2,362 | 2,393 | 2,339 | 2,372 | 62,100 |
| 2024/04/02 | 2,480 | 2,495 | 2,380 | 2,387 | 129,600 |
| 2024/04/01 | 2,450 | 2,462 | 2,410 | 2,411 | 78,900 |
| 2024/03/29 | 2,370 | 2,439 | 2,357 | 2,419 | 85,700 |
| 2024/03/28 | 2,403 | 2,412 | 2,373 | 2,376 | 60,800 |
| 2024/03/27 | 2,372 | 2,409 | 2,371 | 2,396 | 110,700 |
| 2024/03/26 | 2,320 | 2,357 | 2,283 | 2,347 | 88,200 |
| 2024/03/25 | 2,342 | 2,374 | 2,330 | 2,352 | 72,700 |
| 2024/03/22 | 2,361 | 2,363 | 2,336 | 2,349 | 57,900 |
| 2024/03/21 | 2,394 | 2,405 | 2,357 | 2,364 | 72,700 |
| 2024/03/19 | 2,320 | 2,367 | 2,306 | 2,360 | 82,700 |
| 2024/03/18 | 2,297 | 2,400 | 2,291 | 2,350 | 207,500 |
| 2024/03/15 | 2,265 | 2,290 | 2,250 | 2,260 | 88,000 |
| 2024/03/14 | 2,267 | 2,303 | 2,266 | 2,281 | 79,600 |
| 2024/03/13 | 2,368 | 2,369 | 2,260 | 2,270 | 121,800 |
| 2024/03/12 | 2,349 | 2,372 | 2,315 | 2,368 | 73,100 |
| 2024/03/11 | 2,349 | 2,359 | 2,308 | 2,349 | 85,200 |
| 2024/03/08 | 2,313 | 2,373 | 2,300 | 2,350 | 123,100 |
| 2024/03/07 | 2,283 | 2,345 | 2,273 | 2,315 | 132,000 |
| 2024/03/06 | 2,297 | 2,325 | 2,256 | 2,283 | 183,900 |
| 2024/03/05 | 2,204 | 2,279 | 2,163 | 2,272 | 195,100 |
| 2024/03/04 | 2,265 | 2,265 | 2,211 | 2,212 | 205,600 |
| 2024/03/01 | 2,306 | 2,315 | 2,256 | 2,269 | 231,100 |
| 2024/02/29 | 2,361 | 2,387 | 2,295 | 2,318 | 292,800 |
| 2024/02/28 | 2,427 | 2,443 | 2,401 | 2,401 | 263,800 |
| 2024/02/27 | 2,494 | 2,495 | 2,481 | 2,482 | 428,600 |
| 2024/02/26 | 2,517 | 2,519 | 2,494 | 2,495 | 171,300 |
| 2024/02/22 | 2,512 | 2,532 | 2,487 | 2,520 | 97,900 |
| 2024/02/21 | 2,488 | 2,520 | 2,485 | 2,511 | 81,400 |
| 2024/02/20 | 2,529 | 2,533 | 2,486 | 2,488 | 100,700 |
| 2024/02/19 | 2,471 | 2,533 | 2,463 | 2,530 | 124,300 |
| 2024/02/16 | 2,495 | 2,495 | 2,467 | 2,472 | 79,700 |
| 2024/02/15 | 2,509 | 2,509 | 2,475 | 2,498 | 51,900 |
| 2024/02/14 | 2,470 | 2,505 | 2,455 | 2,495 | 94,900 |
| 2024/02/13 | 2,462 | 2,483 | 2,460 | 2,478 | 60,000 |
| 2024/02/09 | 2,442 | 2,459 | 2,441 | 2,455 | 44,400 |
| 2024/02/08 | 2,444 | 2,462 | 2,429 | 2,445 | 65,100 |
| 2024/02/07 | 2,468 | 2,478 | 2,447 | 2,449 | 103,700 |
| 2024/02/06 | 2,488 | 2,494 | 2,470 | 2,471 | 73,900 |
| 2024/02/05 | 2,512 | 2,512 | 2,485 | 2,488 | 170,000 |
| 2024/02/02 | 2,510 | 2,529 | 2,506 | 2,519 | 50,100 |
| 2024/02/01 | 2,525 | 2,531 | 2,503 | 2,508 | 67,500 |
| 2024/01/31 | 2,511 | 2,543 | 2,485 | 2,543 | 145,300 |
| 2024/01/30 | 2,549 | 2,550 | 2,515 | 2,519 | 82,400 |
| 2024/01/29 | 2,535 | 2,546 | 2,520 | 2,545 | 101,500 |
| 2024/01/26 | 2,494 | 2,526 | 2,493 | 2,515 | 94,000 |
| 2024/01/25 | 2,500 | 2,523 | 2,487 | 2,494 | 100,900 |
| 2024/01/24 | 2,524 | 2,548 | 2,494 | 2,502 | 123,500 |
| 2024/01/23 | 2,570 | 2,587 | 2,522 | 2,525 | 180,800 |
| 2024/01/22 | 2,591 | 2,601 | 2,567 | 2,577 | 112,400 |
| 2024/01/19 | 2,622 | 2,641 | 2,589 | 2,599 | 170,100 |
| 2024/01/18 | 2,694 | 2,707 | 2,617 | 2,640 | 173,700 |
| 2024/01/17 | 2,699 | 2,744 | 2,680 | 2,694 | 239,200 |
| 2024/01/16 | 2,602 | 2,713 | 2,575 | 2,668 | 284,600 |
| 2024/01/15 | 2,610 | 2,634 | 2,568 | 2,613 | 287,800 |
| 2024/01/12 | 2,646 | 2,703 | 2,602 | 2,658 | 225,400 |
| 2024/01/11 | 2,612 | 2,635 | 2,584 | 2,629 | 150,000 |
| 2024/01/10 | 2,608 | 2,625 | 2,580 | 2,601 | 140,900 |
| 2024/01/09 | 2,580 | 2,610 | 2,570 | 2,582 | 164,800 |
| 2024/01/05 | 2,619 | 2,619 | 2,544 | 2,546 | 135,700 |
| 2024/01/04 | 2,583 | 2,604 | 2,534 | 2,587 | 182,900 |
| 2023/12/29 | 2,657 | 2,657 | 2,601 | 2,618 | 120,500 |
| 2023/12/28 | 2,559 | 2,638 | 2,548 | 2,638 | 177,100 |
| 2023/12/27 | 2,509 | 2,555 | 2,509 | 2,550 | 88,300 |
| 2023/12/26 | 2,550 | 2,562 | 2,500 | 2,515 | 92,500 |
| 2023/12/25 | 2,460 | 2,555 | 2,458 | 2,545 | 130,700 |
| 2023/12/22 | 2,441 | 2,455 | 2,422 | 2,433 | 92,200 |
| 2023/12/21 | 2,450 | 2,476 | 2,445 | 2,445 | 86,500 |
| 2023/12/20 | 2,465 | 2,501 | 2,449 | 2,454 | 77,600 |
| 2023/12/19 | 2,456 | 2,468 | 2,423 | 2,449 | 70,800 |
| 2023/12/18 | 2,439 | 2,462 | 2,412 | 2,455 | 64,800 |
| 2023/12/15 | 2,431 | 2,454 | 2,427 | 2,451 | 48,100 |
| 2023/12/14 | 2,513 | 2,525 | 2,425 | 2,434 | 95,800 |
| 2023/12/13 | 2,471 | 2,526 | 2,471 | 2,510 | 90,600 |
| 2023/12/12 | 2,519 | 2,555 | 2,458 | 2,470 | 144,500 |
| 2023/12/11 | 2,470 | 2,509 | 2,470 | 2,494 | 92,600 |
| 2023/12/08 | 2,450 | 2,468 | 2,430 | 2,458 | 75,600 |
| 2023/12/07 | 2,495 | 2,510 | 2,468 | 2,469 | 65,800 |
| 2023/12/06 | 2,470 | 2,501 | 2,470 | 2,496 | 58,300 |
| 2023/12/05 | 2,519 | 2,520 | 2,470 | 2,470 | 143,100 |
| 2023/12/04 | 2,582 | 2,600 | 2,543 | 2,547 | 95,000 |
| 2023/12/01 | 2,602 | 2,624 | 2,557 | 2,575 | 109,300 |
| 2023/11/30 | 2,620 | 2,620 | 2,586 | 2,602 | 67,800 |
| 2023/11/29 | 2,646 | 2,667 | 2,614 | 2,615 | 62,600 |
| 2023/11/28 | 2,706 | 2,710 | 2,642 | 2,661 | 80,000 |
| 2023/11/27 | 2,731 | 2,735 | 2,688 | 2,706 | 54,300 |
| 2023/11/24 | 2,726 | 2,744 | 2,701 | 2,718 | 62,200 |
| 2023/11/22 | 2,715 | 2,739 | 2,711 | 2,721 | 38,200 |
| 2023/11/21 | 2,673 | 2,730 | 2,673 | 2,715 | 59,800 |
| 2023/11/20 | 2,678 | 2,697 | 2,649 | 2,665 | 83,000 |
| 2023/11/17 | 2,690 | 2,719 | 2,673 | 2,685 | 103,400 |
| 2023/11/16 | 2,795 | 2,799 | 2,701 | 2,719 | 107,900 |
| 2023/11/15 | 2,781 | 2,840 | 2,781 | 2,807 | 77,600 |
| 2023/11/14 | 2,801 | 2,814 | 2,772 | 2,781 | 37,600 |
| 2023/11/13 | 2,782 | 2,790 | 2,762 | 2,788 | 49,300 |
| 2023/11/10 | 2,718 | 2,761 | 2,687 | 2,761 | 43,100 |
| 2023/11/09 | 2,695 | 2,739 | 2,681 | 2,736 | 52,400 |
| 2023/11/08 | 2,740 | 2,750 | 2,681 | 2,695 | 54,800 |
| 2023/11/07 | 2,751 | 2,759 | 2,726 | 2,732 | 43,000 |
| 2023/11/06 | 2,722 | 2,755 | 2,709 | 2,738 | 65,700 |
| 2023/11/02 | 2,700 | 2,716 | 2,662 | 2,684 | 85,300 |
| 2023/11/01 | 2,722 | 2,722 | 2,680 | 2,695 | 82,300 |
| 2023/10/31 | 2,599 | 2,722 | 2,570 | 2,687 | 141,900 |
| 2023/10/30 | 2,625 | 2,633 | 2,576 | 2,588 | 212,800 |
| 2023/10/27 | 2,575 | 2,626 | 2,564 | 2,626 | 92,500 |
| 2023/10/26 | 2,655 | 2,655 | 2,554 | 2,574 | 152,900 |
| 2023/10/25 | 2,719 | 2,744 | 2,655 | 2,671 | 130,700 |
| 2023/10/24 | 2,660 | 2,698 | 2,574 | 2,673 | 180,600 |
| 2023/10/23 | 2,712 | 2,740 | 2,670 | 2,672 | 145,000 |
| 2023/10/20 | 2,786 | 2,786 | 2,695 | 2,742 | 139,400 |
| 2023/10/19 | 2,800 | 2,826 | 2,755 | 2,786 | 101,200 |
| 2023/10/18 | 2,832 | 2,879 | 2,807 | 2,844 | 113,200 |
| 2023/10/17 | 2,970 | 2,970 | 2,830 | 2,835 | 252,700 |
| 2023/10/16 | 3,030 | 3,075 | 2,981 | 2,995 | 106,400 |
| 2023/10/13 | 2,980 | 3,135 | 2,950 | 3,075 | 157,800 |
| 2023/10/12 | 3,220 | 3,240 | 2,973 | 3,050 | 251,700 |
| 2023/10/11 | 3,190 | 3,195 | 3,080 | 3,080 | 91,300 |
| 2023/10/10 | 3,150 | 3,175 | 3,110 | 3,165 | 96,100 |
| 2023/10/06 | 3,125 | 3,160 | 3,120 | 3,140 | 43,400 |
| 2023/10/05 | 3,035 | 3,120 | 3,035 | 3,100 | 68,700 |
| 2023/10/04 | 3,065 | 3,095 | 2,978 | 2,998 | 69,500 |
| 2023/10/03 | 3,180 | 3,180 | 3,120 | 3,120 | 50,300 |