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
2004/12/30 2,490 2,500 2,480 2,480 15,300
2004/12/29 2,500 2,500 2,475 2,500 20,100
2004/12/28 2,485 2,500 2,450 2,500 18,400
2004/12/27 2,510 2,520 2,425 2,460 32,500
2004/12/24 2,530 2,545 2,510 2,515 18,200
2004/12/22 2,510 2,545 2,505 2,530 49,000
2004/12/21 2,480 2,520 2,470 2,520 53,900
2004/12/20 2,470 2,505 2,450 2,470 41,800
2004/12/17 2,435 2,440 2,420 2,430 19,600
2004/12/16 2,435 2,435 2,405 2,410 8,500
2004/12/15 2,395 2,435 2,380 2,435 5,800
2004/12/14 2,385 2,385 2,365 2,370 5,200
2004/12/13 2,365 2,405 2,365 2,405 8,800
2004/12/10 2,410 2,410 2,380 2,395 16,000
2004/12/09 2,415 2,415 2,400 2,415 5,900
2004/12/08 2,400 2,425 2,400 2,415 12,500
2004/12/07 2,415 2,430 2,405 2,405 5,000
2004/12/06 2,410 2,440 2,405 2,410 25,300
2004/12/03 2,440 2,440 2,410 2,415 20,600
2004/12/02 2,450 2,450 2,430 2,435 13,200
2004/12/01 2,435 2,435 2,410 2,435 8,600
2004/11/30 2,445 2,445 2,425 2,425 12,100
2004/11/29 2,440 2,490 2,440 2,490 61,000
2004/11/26 2,440 2,450 2,425 2,435 48,000
2004/11/25 2,430 2,440 2,400 2,440 53,400
2004/11/24 2,600 2,600 2,540 2,560 10,800
2004/11/22 2,610 2,610 2,560 2,605 15,500
2004/11/19 2,520 2,590 2,505 2,590 20,500
2004/11/18 2,550 2,595 2,550 2,555 2,700
2004/11/17 2,505 2,560 2,505 2,550 5,400
2004/11/16 2,565 2,600 2,515 2,520 6,400
2004/11/15 2,530 2,530 2,480 2,485 22,200
2004/11/12 2,660 2,665 2,520 2,575 5,000
2004/11/11 2,600 2,680 2,600 2,660 300
2004/11/10 2,700 2,710 2,660 2,660 5,000
2004/11/09 2,690 2,700 2,630 2,700 9,700
2004/11/08 2,700 2,700 2,695 2,695 2,000
2004/11/05 2,720 2,720 2,655 2,700 2,300
2004/11/04 2,655 2,655 2,655 2,655 5,800
2004/11/02 2,700 2,700 2,620 2,620 1,300
2004/11/01 2,730 2,730 2,700 2,710 1,000
2004/10/29 2,740 2,740 2,720 2,720 500
2004/10/28 2,700 2,730 2,700 2,730 4,100
2004/10/27 2,695 2,695 2,695 2,695 1,300
2004/10/26 2,650 2,680 2,650 2,680 1,200
2004/10/25 2,590 2,660 2,580 2,660 1,500
2004/10/22 2,700 2,750 2,700 2,750 600
2004/10/21 2,800 2,800 2,780 2,780 200
2004/10/20 2,750 2,820 2,740 2,820 23,800
2004/10/19 2,675 2,750 2,675 2,725 7,700
2004/10/18 2,650 2,650 2,630 2,650 1,300
2004/10/15 2,650 2,650 2,620 2,630 1,700
2004/10/14 2,670 2,680 2,650 2,650 2,200
2004/10/13 2,665 2,680 2,665 2,670 1,200
2004/10/12 2,650 2,700 2,650 2,690 5,000
2004/10/08 2,690 2,700 2,685 2,695 7,500
2004/10/07 2,680 2,700 2,680 2,695 11,900
2004/10/06 2,630 2,690 2,610 2,690 5,600
2004/10/05 2,675 2,700 2,670 2,695 4,400
2004/10/04 2,650 2,680 2,610 2,680 5,300
2004/10/01 2,600 2,600 2,550 2,590 5,000
2004/09/30 2,530 2,600 2,530 2,600 4,500
2004/09/29 2,475 2,520 2,475 2,520 3,400
2004/09/28 2,435 2,470 2,430 2,450 8,200
2004/09/27 2,400 2,450 2,400 2,440 5,600
2004/09/24 2,450 2,450 2,380 2,395 1,600
2004/09/22 2,460 2,460 2,410 2,410 1,100
2004/09/21 2,485 2,485 2,430 2,460 4,400
2004/09/17 2,410 2,410 2,400 2,405 1,800
2004/09/16 2,420 2,435 2,390 2,410 5,800
2004/09/15 2,400 2,425 2,360 2,425 12,200
2004/09/14 2,360 2,460 2,360 2,410 18,700
2004/09/13 2,350 2,370 2,350 2,360 8,100
2004/09/10 2,360 2,380 2,350 2,350 6,100
2004/09/09 2,405 2,415 2,385 2,385 5,300
2004/09/08 2,410 2,435 2,410 2,415 10,800
2004/09/07 2,485 2,500 2,400 2,405 11,000
2004/09/06 2,550 2,550 2,480 2,485 7,500
2004/09/03 2,645 2,645 2,590 2,590 2,000
2004/09/02 2,625 2,625 2,580 2,580 2,000
2004/09/01 2,620 2,620 2,600 2,610 2,400
2004/08/31 2,560 2,600 2,560 2,600 3,000
2004/08/30 2,645 2,645 2,580 2,600 500
2004/08/27 2,670 2,670 2,575 2,620 600
2004/08/26 2,670 2,670 2,670 2,670 100
2004/08/25 2,710 2,710 2,700 2,710 5,500
2004/08/24 2,700 2,720 2,695 2,700 10,200
2004/08/23 2,680 2,720 2,680 2,710 6,000
2004/08/20 2,690 2,690 2,650 2,650 1,200
2004/08/19 2,620 2,630 2,620 2,630 2,700
2004/08/18 2,610 2,620 2,605 2,620 1,400
2004/08/17 2,570 2,630 2,570 2,610 3,100
2004/08/16 2,520 2,530 2,520 2,530 500
2004/08/13 2,590 2,600 2,590 2,600 300
2004/08/12 2,610 2,610 2,610 2,610 700
2004/08/11 2,610 2,620 2,590 2,610 12,100
2004/08/10 2,610 2,620 2,600 2,610 8,300
2004/08/09 2,595 2,610 2,590 2,600 16,900
2004/08/06 2,600 2,615 2,600 2,615 6,500
2004/08/05 2,620 2,620 2,615 2,615 900
2004/08/04 2,610 2,610 2,510 2,510 1,100
2004/08/03 2,580 2,620 2,580 2,610 2,900
2004/08/02 2,605 2,670 2,600 2,610 12,300
2004/07/30 2,620 2,640 2,610 2,610 3,400
2004/07/29 2,610 2,640 2,610 2,640 5,600
2004/07/28 2,590 2,635 2,540 2,580 8,000
2004/07/27 2,610 2,650 2,600 2,630 9,500
2004/07/26 2,640 2,670 2,610 2,650 4,400
2004/07/23 2,735 2,740 2,660 2,660 6,100
2004/07/22 2,730 2,740 2,600 2,740 9,400
2004/07/21 2,685 2,770 2,620 2,770 7,800
2004/07/20 2,825 2,840 2,800 2,805 11,500
2004/07/16 2,750 2,805 2,720 2,805 9,300
2004/07/15 2,765 2,810 2,765 2,770 4,300
2004/07/14 2,710 2,810 2,710 2,810 20,000
2004/07/13 2,775 2,775 2,710 2,710 6,600
2004/07/12 2,750 2,750 2,700 2,750 4,500
2004/07/09 2,700 2,720 2,670 2,720 3,700
2004/07/08 2,710 2,720 2,620 2,700 9,800
2004/07/07 2,625 2,680 2,620 2,680 2,400
2004/07/06 2,620 2,720 2,620 2,700 14,400
2004/07/05 2,600 2,700 2,600 2,700 10,400
2004/07/02 2,635 2,635 2,620 2,635 4,200
2004/07/01 2,640 2,650 2,600 2,650 15,000
2004/06/30 2,650 2,660 2,600 2,600 17,500
2004/06/29 2,625 2,650 2,600 2,630 3,900
2004/06/28 2,620 2,700 2,590 2,700 18,200
2004/06/25 2,600 2,620 2,580 2,600 8,100
2004/06/24 2,550 2,620 2,550 2,620 32,900
2004/06/23 2,500 2,560 2,500 2,535 17,800
2004/06/22 2,520 2,520 2,500 2,500 9,700
2004/06/21 2,500 2,530 2,480 2,490 20,200
2004/06/18 2,410 2,450 2,390 2,400 50,500
2004/06/17 2,350 2,350 2,320 2,340 7,100
2004/06/16 2,300 2,320 2,300 2,310 6,700
2004/06/15 2,315 2,320 2,300 2,300 3,400
2004/06/14 2,320 2,320 2,290 2,320 3,400
2004/06/11 2,320 2,330 2,310 2,310 2,800
2004/06/10 2,330 2,330 2,310 2,320 2,200
2004/06/09 2,330 2,350 2,330 2,350 1,600
2004/06/08 2,350 2,350 2,325 2,350 3,700
2004/06/07 2,300 2,340 2,290 2,330 3,800
2004/06/04 2,325 2,330 2,300 2,300 1,900
2004/06/03 2,330 2,330 2,300 2,300 1,600
2004/06/02 2,310 2,350 2,300 2,320 2,600
2004/06/01 2,320 2,350 2,320 2,320 1,200
2004/05/31 2,370 2,400 2,355 2,360 10,400
2004/05/28 2,400 2,415 2,360 2,360 13,000
2004/05/27 2,425 2,450 2,370 2,370 14,500
2004/05/26 2,450 2,450 2,450 2,450 3,700
2004/05/25 2,500 2,500 2,500 2,500 3,100
2004/05/24 2,505 2,510 2,500 2,500 800
2004/05/21 2,495 2,500 2,495 2,500 900
2004/05/20 2,485 2,530 2,350 2,350 3,000
2004/05/19 2,485 2,485 2,405 2,450 1,000
2004/05/18 2,400 2,400 2,350 2,390 5,300
2004/05/17 2,350 2,400 2,350 2,350 3,700
2004/05/14 2,400 2,420 2,350 2,350 8,000
2004/05/13 2,450 2,530 2,370 2,400 5,500
2004/05/12 2,310 2,620 2,310 2,430 6,900
2004/05/11 2,240 2,395 2,220 2,220 8,200
2004/05/10 2,650 2,650 2,400 2,400 6,400
2004/05/07 2,750 2,750 2,650 2,650 7,100
2004/05/06 2,865 2,865 2,760 2,760 4,900
2004/04/30 2,800 2,900 2,660 2,850 10,000
2004/04/28 2,860 2,860 2,810 2,815 3,200
2004/04/27 2,860 2,860 2,830 2,850 2,300
2004/04/26 2,900 2,900 2,800 2,850 3,800
2004/04/23 2,710 2,800 2,685 2,780 8,700
2004/04/22 2,800 2,820 2,700 2,715 4,100
2004/04/21 2,830 2,830 2,660 2,760 14,100
2004/04/20 2,910 2,980 2,710 2,840 24,100
2004/04/19 3,020 3,020 2,850 2,870 20,600
2004/04/16 2,590 2,625 2,590 2,620 5,600
2004/04/15 2,560 2,600 2,550 2,565 17,000
2004/04/14 2,570 2,600 2,540 2,560 22,300
2004/04/13 2,550 2,600 2,540 2,570 16,700
2004/04/12 2,310 2,500 2,310 2,470 13,100
2004/04/09 2,370 2,400 2,260 2,300 19,100
2004/04/08 2,380 2,385 2,350 2,370 8,100
2004/04/07 2,440 2,450 2,380 2,380 3,200
2004/04/06 2,470 2,470 2,340 2,360 5,200
2004/04/05 2,420 2,480 2,340 2,480 5,900
2004/04/02 2,450 2,460 2,310 2,310 19,800
2004/04/01 2,480 2,480 2,400 2,480 14,500
2004/03/31 2,450 2,480 2,390 2,480 4,000
2004/03/30 2,300 2,490 2,300 2,490 17,000
2004/03/29 2,300 2,300 2,270 2,300 1,200
2004/03/26 2,220 2,380 2,220 2,300 1,400
2004/03/25 2,200 2,380 2,150 2,380 6,100
2004/03/24 2,200 2,200 2,180 2,200 300
2004/03/23 2,270 2,270 2,200 2,200 2,400
2004/03/22 2,270 2,270 2,250 2,260 9,000
2004/03/19 2,080 2,150 2,080 2,150 10,700
2004/03/18 2,115 2,120 2,080 2,080 5,100
2004/03/17 2,070 2,120 2,070 2,120 2,400
2004/03/16 2,095 2,120 2,090 2,090 1,200
2004/03/15 2,140 2,150 2,085 2,090 7,700
2004/03/12 2,060 2,140 2,050 2,140 6,500
2004/03/11 2,080 2,085 2,050 2,050 5,800
2004/03/10 2,055 2,080 2,055 2,080 400
2004/03/09 2,060 2,070 2,045 2,045 3,800
2004/03/08 2,030 2,065 2,020 2,060 3,600
2004/03/05 2,080 2,080 2,005 2,040 10,500
2004/03/04 2,110 2,110 2,085 2,085 1,600
2004/03/03 2,115 2,120 2,105 2,120 1,900
2004/03/02 2,105 2,110 2,105 2,110 400
2004/03/01 2,150 2,150 2,100 2,130 3,600
2004/02/27 2,005 2,190 2,000 2,190 6,800
2004/02/26 2,040 2,040 1,975 2,000 2,600
2004/02/25 2,050 2,050 2,020 2,050 1,300
2004/02/24 2,090 2,100 2,050 2,050 1,100
2004/02/23 2,150 2,150 2,110 2,120 14,200
2004/02/20 2,200 2,200 2,160 2,200 4,700
2004/02/19 2,220 2,220 2,160 2,160 7,100
2004/02/18 2,250 2,250 2,220 2,240 15,400
2004/02/17 2,200 2,305 2,195 2,300 17,000
2004/02/17 1 -> 1.10 分割
2004/02/16 2,320 2,320 2,265 2,310 8,000
2004/02/13 2,230 2,285 2,230 2,255 6,200
2004/02/12 2,230 2,290 2,230 2,230 5,500
2004/02/10 2,255 2,270 2,230 2,250 16,200
2004/02/09 2,295 2,300 2,255 2,255 10,100
2004/02/06 2,350 2,350 2,300 2,320 6,600
2004/02/05 2,275 2,390 2,260 2,390 11,400
2004/02/04 2,210 2,260 2,210 2,250 4,200
2004/02/03 2,205 2,240 2,200 2,200 5,600
2004/02/02 2,130 2,160 2,120 2,160 4,800
2004/01/30 2,120 2,150 2,120 2,120 15,300
2004/01/29 2,135 2,135 2,105 2,120 4,000
2004/01/28 2,160 2,165 2,140 2,165 5,000
2004/01/27 2,200 2,210 2,170 2,180 13,400
2004/01/26 2,185 2,210 2,150 2,200 21,000
2004/01/23 2,250 2,250 2,175 2,190 10,400
2004/01/22 2,265 2,280 2,215 2,260 12,500
2004/01/21 2,185 2,270 2,175 2,260 8,600
2004/01/20 2,260 2,300 2,140 2,150 16,600
2004/01/19 2,400 2,420 2,260 2,300 24,000
2004/01/16 2,380 2,540 2,350 2,420 47,800
2004/01/15 2,230 2,330 2,200 2,300 28,000
2004/01/14 2,170 2,245 2,150 2,230 20,300
2004/01/13 2,150 2,150 2,120 2,130 13,300
2004/01/09 2,080 2,150 1,985 2,150 26,300
2004/01/08 1,975 2,150 1,950 2,070 28,300
2004/01/07 1,850 1,949 1,850 1,940 18,600
2004/01/06 1,800 1,849 1,750 1,849 12,300
2004/01/05 1,798 1,798 1,740 1,780 1,400

このページの先頭へ