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
2025/09/18 3,735 3,745 3,655 3,690 40,300
2025/09/17 3,740 3,770 3,660 3,770 47,700
2025/09/16 3,690 3,740 3,680 3,715 28,800
2025/09/12 3,750 3,780 3,660 3,715 53,900
2025/09/11 3,670 3,690 3,610 3,645 32,300
2025/09/10 3,640 3,690 3,625 3,670 20,800
2025/09/09 3,645 3,720 3,630 3,660 68,500
2025/09/08 3,645 3,690 3,605 3,635 40,000
2025/09/05 3,665 3,680 3,625 3,650 34,000
2025/09/04 3,685 3,700 3,640 3,660 36,700
2025/09/03 3,700 3,735 3,665 3,710 50,200
2025/09/02 3,800 3,840 3,700 3,725 86,300
2025/09/01 3,760 3,820 3,740 3,780 57,500
2025/08/29 3,900 3,910 3,780 3,800 83,500
2025/08/28 3,940 3,975 3,910 3,955 167,600
2025/08/27 3,820 4,020 3,810 3,955 415,600
2025/08/26 3,790 3,880 3,775 3,835 114,700
2025/08/25 3,820 3,860 3,805 3,810 78,600
2025/08/22 3,780 3,855 3,755 3,815 85,600
2025/08/21 3,860 3,860 3,790 3,795 100,100
2025/08/20 3,885 3,910 3,820 3,900 71,500
2025/08/19 3,935 3,950 3,860 3,935 79,000
2025/08/18 3,890 3,970 3,865 3,930 120,500
2025/08/15 3,800 3,860 3,775 3,840 66,000
2025/08/14 3,860 3,860 3,800 3,810 60,400
2025/08/13 3,895 3,895 3,775 3,830 93,400
2025/08/12 3,885 3,895 3,795 3,860 82,700
2025/08/08 3,865 3,895 3,805 3,865 73,000
2025/08/07 3,825 3,850 3,790 3,850 74,200
2025/08/06 3,755 3,845 3,745 3,835 104,100
2025/08/05 3,740 3,800 3,725 3,735 99,200
2025/08/04 3,655 3,770 3,640 3,735 141,800
2025/08/01 3,640 3,730 3,620 3,705 132,900
2025/07/31 3,535 3,650 3,520 3,600 152,400
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

このページの先頭へ