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
2026/05/07 2,584 2,588 2,510 2,510 71,600
2026/05/01 2,574 2,574 2,531 2,553 54,600
2026/04/30 2,565 2,570 2,530 2,551 60,300
2026/04/28 2,525 2,581 2,520 2,581 85,900
2026/04/27 2,511 2,536 2,490 2,519 55,100
2026/04/24 2,500 2,522 2,494 2,504 49,200
2026/04/23 2,546 2,546 2,479 2,522 47,100
2026/04/22 2,532 2,546 2,507 2,546 55,700
2026/04/21 2,565 2,580 2,536 2,536 42,600
2026/04/20 2,560 2,574 2,545 2,559 53,100
2026/04/17 2,502 2,558 2,502 2,547 47,600
2026/04/16 2,509 2,550 2,505 2,515 57,300
2026/04/15 2,428 2,528 2,428 2,501 131,800
2026/04/14 2,488 2,511 2,403 2,403 146,100
2026/04/13 2,544 2,574 2,464 2,492 108,500
2026/04/10 2,520 2,586 2,499 2,534 176,200
2026/04/09 2,598 2,628 2,499 2,515 266,900
2026/04/08 2,597 2,614 2,562 2,614 137,600
2026/04/07 2,541 2,586 2,524 2,575 162,700
2026/04/06 2,490 2,512 2,476 2,509 77,700
2026/04/03 2,465 2,481 2,450 2,475 69,200
2026/03/27 2,335 2,378 2,335 2,357 81,100
2026/03/26 2,355 2,363 2,324 2,335 107,000
2026/03/25 2,374 2,410 2,374 2,395 69,900
2026/03/24 2,371 2,391 2,359 2,387 74,500
2026/03/23 2,390 2,390 2,321 2,321 106,000
2026/03/19 2,450 2,457 2,402 2,402 76,400
2026/03/18 2,440 2,483 2,420 2,479 59,300
2026/03/17 2,431 2,452 2,414 2,414 73,800
2026/03/16 2,425 2,459 2,422 2,443 63,600
2026/03/13 2,451 2,470 2,426 2,444 86,700
2026/03/12 2,483 2,483 2,441 2,466 88,400
2026/03/11 2,502 2,517 2,484 2,489 75,400
2026/03/10 2,517 2,528 2,475 2,507 72,400
2026/03/09 2,464 2,485 2,436 2,474 111,600
2026/03/06 2,453 2,519 2,428 2,508 86,400
2026/03/05 2,492 2,506 2,474 2,477 91,300
2026/03/04 2,401 2,471 2,401 2,442 185,500
2026/03/03 2,515 2,515 2,425 2,425 156,000
2026/03/02 2,598 2,598 2,502 2,515 212,600
2026/02/27 2,641 2,657 2,598 2,627 135,200
2026/02/26 2,736 2,737 2,636 2,636 397,200
2026/02/25 2,815 2,815 2,765 2,765 394,300
2026/02/24 2,780 2,802 2,756 2,790 206,900
2026/02/20 2,770 2,808 2,752 2,781 144,800
2026/02/19 2,759 2,783 2,745 2,747 124,700
2026/02/18 2,729 2,746 2,712 2,744 95,900
2026/02/17 2,722 2,729 2,710 2,711 82,700
2026/02/16 2,717 2,731 2,704 2,731 118,600
2026/02/13 2,724 2,731 2,712 2,717 87,800
2026/02/12 2,765 2,765 2,715 2,722 180,900
2026/02/10 2,762 2,776 2,757 2,762 84,900
2026/02/09 2,790 2,794 2,756 2,762 77,300
2026/02/06 2,784 2,790 2,742 2,750 86,100
2026/02/05 2,714 2,804 2,714 2,765 150,300
2026/02/04 2,754 2,764 2,714 2,714 178,000
2026/02/03 2,807 2,820 2,758 2,764 219,300
2026/02/02 2,888 2,900 2,812 2,819 99,100
2026/01/30 2,825 2,849 2,798 2,844 127,800
2026/01/29 2,859 2,860 2,802 2,804 115,800
2026/01/28 2,890 2,893 2,845 2,859 94,200
2026/01/27 2,910 2,925 2,890 2,890 86,100
2026/01/26 2,935 2,938 2,900 2,911 121,300
2026/01/23 3,025 3,040 2,920 2,922 291,600
2026/01/22 3,010 3,050 3,000 3,025 74,800
2026/01/21 3,040 3,050 2,989 2,990 114,800
2026/01/20 3,040 3,075 3,030 3,070 42,900
2026/01/19 3,110 3,110 3,020 3,050 111,000
2026/01/16 3,050 3,095 3,020 3,095 112,100
2026/01/15 3,010 3,105 2,965 3,000 208,000
2026/01/14 2,998 3,065 2,987 3,010 100,700
2026/01/13 2,990 2,998 2,947 2,979 136,800
2026/01/09 2,966 2,988 2,937 2,981 140,300
2026/01/08 2,966 2,980 2,952 2,966 78,200
2026/01/07 2,950 2,969 2,935 2,957 75,500
2026/01/06 2,972 2,982 2,932 2,960 82,700
2026/01/05 3,020 3,030 2,955 2,955 208,200

このページの先頭へ