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
2005/12/30 4,350 4,350 4,230 4,290 44,200
2005/12/29 4,030 4,470 4,030 4,300 69,000
2005/12/28 4,050 4,080 4,050 4,050 23,500
2005/12/27 4,010 4,110 4,010 4,080 33,300
2005/12/26 3,960 4,080 3,920 4,060 55,100
2005/12/22 3,900 3,970 3,890 3,960 60,100
2005/12/21 3,940 3,970 3,850 3,950 56,100
2005/12/20 3,600 3,840 3,600 3,800 64,600
2005/12/19 3,590 3,610 3,480 3,480 67,500
2005/12/16 3,300 3,460 3,300 3,410 52,200
2005/12/15 3,280 3,330 3,250 3,270 56,600
2005/12/14 3,160 3,250 3,140 3,210 47,100
2005/12/13 3,170 3,200 3,100 3,110 30,000
2005/12/12 3,020 3,180 3,020 3,150 85,600
2005/12/09 2,905 2,990 2,900 2,980 40,500
2005/12/08 2,920 2,940 2,880 2,900 27,500
2005/12/07 2,965 2,995 2,930 2,935 27,200
2005/12/06 3,000 3,000 2,955 2,960 18,800
2005/12/05 2,990 3,000 2,965 2,990 27,300
2005/12/02 3,000 3,040 2,945 2,955 28,500
2005/12/01 2,925 2,990 2,925 2,990 10,200
2005/11/30 2,930 2,940 2,920 2,920 7,600
2005/11/29 2,975 2,975 2,920 2,950 19,700
2005/11/28 2,960 2,980 2,935 2,965 23,400
2005/11/25 2,980 2,980 2,935 2,935 12,200
2005/11/24 2,990 2,995 2,935 2,940 24,100
2005/11/22 2,855 2,975 2,855 2,975 29,100
2005/11/21 2,990 2,990 2,830 2,840 45,600
2005/11/18 2,980 2,980 2,930 2,950 14,000
2005/11/17 2,975 2,995 2,950 2,990 15,400
2005/11/16 2,970 3,000 2,950 2,985 9,200
2005/11/15 3,030 3,070 2,970 2,970 15,800
2005/11/14 3,020 3,080 2,930 3,080 21,100
2005/11/11 2,920 3,040 2,920 2,970 32,800
2005/11/10 2,965 2,985 2,910 2,920 18,200
2005/11/09 3,140 3,140 2,965 2,980 30,900
2005/11/08 2,920 3,300 2,905 3,180 51,300
2005/11/07 2,945 2,970 2,920 2,940 16,800
2005/11/04 2,850 2,970 2,835 2,970 44,300
2005/11/02 2,840 2,860 2,815 2,820 10,000
2005/11/01 2,840 2,850 2,755 2,815 16,000
2005/10/31 2,850 2,885 2,830 2,870 45,500
2005/10/28 2,730 2,835 2,725 2,785 52,200
2005/10/27 2,670 2,715 2,660 2,710 35,700
2005/10/26 2,680 2,715 2,660 2,660 25,400
2005/10/25 2,690 2,725 2,670 2,675 20,600
2005/10/24 2,695 2,705 2,670 2,670 11,500
2005/10/21 2,680 2,700 2,635 2,700 16,400
2005/10/20 2,705 2,710 2,670 2,690 11,300
2005/10/19 2,730 2,740 2,655 2,655 21,200
2005/10/18 2,765 2,785 2,730 2,730 16,200
2005/10/17 2,750 2,775 2,735 2,755 10,200
2005/10/14 2,765 2,780 2,730 2,735 17,700
2005/10/13 2,805 2,815 2,755 2,785 16,900
2005/10/12 2,830 2,830 2,790 2,805 20,600
2005/10/11 2,795 2,805 2,765 2,805 16,300
2005/10/07 2,790 2,790 2,755 2,755 12,800
2005/10/06 2,790 2,800 2,770 2,785 14,600
2005/10/05 2,860 2,860 2,750 2,835 45,600
2005/10/04 2,840 2,860 2,825 2,860 12,000
2005/10/03 2,845 2,855 2,815 2,840 22,000
2005/09/30 2,875 2,880 2,820 2,835 42,700
2005/09/29 2,820 2,845 2,785 2,805 20,300
2005/09/28 2,750 2,810 2,750 2,810 24,800
2005/09/27 2,780 2,780 2,735 2,735 19,300
2005/09/26 2,755 2,755 2,730 2,750 24,700
2005/09/22 2,720 2,730 2,705 2,715 34,100
2005/09/21 2,760 2,770 2,650 2,690 35,800
2005/09/20 2,780 2,780 2,730 2,730 23,100
2005/09/16 2,745 2,745 2,695 2,710 18,700
2005/09/15 2,730 2,750 2,690 2,740 25,500
2005/09/14 2,750 2,770 2,715 2,720 14,800
2005/09/13 2,740 2,760 2,730 2,750 19,900
2005/09/12 2,825 2,875 2,720 2,775 19,700
2005/09/09 2,790 2,850 2,775 2,820 40,400
2005/09/08 2,815 2,855 2,815 2,830 8,100
2005/09/07 2,870 2,880 2,800 2,845 6,000
2005/09/06 2,885 2,890 2,850 2,850 3,100
2005/09/05 2,885 2,910 2,845 2,890 11,800
2005/09/02 2,820 2,840 2,815 2,825 3,800
2005/09/01 2,820 2,870 2,820 2,830 3,600
2005/08/31 2,820 2,850 2,820 2,820 5,000
2005/08/30 2,855 2,885 2,800 2,860 8,200
2005/08/29 2,910 2,910 2,855 2,880 9,700
2005/08/26 2,895 2,900 2,850 2,900 8,100
2005/08/25 2,900 2,900 2,860 2,890 8,500
2005/08/24 2,860 2,910 2,830 2,890 15,700
2005/08/23 2,890 2,890 2,850 2,865 11,100
2005/08/22 2,900 2,925 2,870 2,900 26,200
2005/08/19 2,725 2,920 2,725 2,900 43,200
2005/08/18 2,700 2,720 2,680 2,705 15,500
2005/08/17 2,690 2,715 2,680 2,700 14,700
2005/08/16 2,650 2,710 2,650 2,700 14,900
2005/08/15 2,635 2,675 2,605 2,645 10,800
2005/08/12 2,670 2,670 2,600 2,645 6,900
2005/08/11 2,640 2,655 2,600 2,650 11,600
2005/08/10 2,560 2,620 2,560 2,620 7,700
2005/08/09 2,535 2,575 2,530 2,575 7,900
2005/08/08 2,520 2,535 2,500 2,535 14,500
2005/08/05 2,560 2,570 2,525 2,555 13,800
2005/08/04 2,565 2,580 2,555 2,565 3,400
2005/08/03 2,575 2,575 2,550 2,550 5,600
2005/08/02 2,590 2,610 2,575 2,575 12,700
2005/08/01 2,590 2,630 2,585 2,595 18,700
2005/07/29 2,605 2,605 2,585 2,590 6,700
2005/07/28 2,645 2,660 2,590 2,590 23,400
2005/07/27 2,600 2,650 2,550 2,650 15,900
2005/07/26 2,615 2,615 2,570 2,595 6,500
2005/07/25 2,635 2,635 2,615 2,625 5,000
2005/07/22 2,630 2,635 2,630 2,635 4,300
2005/07/21 2,670 2,690 2,660 2,665 8,800
2005/07/20 2,650 2,650 2,620 2,630 8,400
2005/07/19 2,670 2,690 2,655 2,660 3,300
2005/07/15 2,710 2,710 2,670 2,670 5,700
2005/07/14 2,680 2,710 2,665 2,705 14,700
2005/07/13 2,660 2,695 2,650 2,695 7,600
2005/07/12 2,625 2,700 2,625 2,700 12,600
2005/07/11 2,690 2,690 2,615 2,615 9,700
2005/07/08 2,655 2,720 2,655 2,690 17,500
2005/07/07 2,645 2,670 2,640 2,655 6,600
2005/07/06 2,610 2,685 2,610 2,635 19,000
2005/07/05 2,600 2,615 2,595 2,595 11,100
2005/07/04 2,580 2,620 2,575 2,600 6,600
2005/07/01 2,565 2,585 2,540 2,580 6,600
2005/06/30 2,570 2,600 2,565 2,565 7,300
2005/06/29 2,560 2,580 2,550 2,570 6,300
2005/06/28 2,575 2,590 2,560 2,570 9,000
2005/06/27 2,540 2,600 2,540 2,575 19,500
2005/06/24 2,535 2,580 2,525 2,570 13,400
2005/06/23 2,545 2,545 2,515 2,520 9,200
2005/06/22 2,505 2,530 2,485 2,530 9,100
2005/06/21 2,525 2,550 2,475 2,475 19,000
2005/06/20 2,540 2,550 2,525 2,530 7,500
2005/06/17 2,530 2,565 2,530 2,560 8,100
2005/06/16 2,525 2,545 2,525 2,525 6,100
2005/06/15 2,535 2,570 2,535 2,535 3,100
2005/06/14 2,530 2,550 2,525 2,535 6,300
2005/06/13 2,550 2,550 2,535 2,535 4,600
2005/06/10 2,535 2,560 2,530 2,540 11,200
2005/06/09 2,540 2,555 2,530 2,530 3,700
2005/06/08 2,525 2,560 2,525 2,540 10,600
2005/06/07 2,560 2,575 2,530 2,560 14,000
2005/06/06 2,555 2,600 2,555 2,600 5,800
2005/06/03 2,630 2,630 2,570 2,605 4,900
2005/06/02 2,600 2,620 2,570 2,600 10,900
2005/06/01 2,645 2,670 2,605 2,625 6,400
2005/05/31 2,660 2,680 2,645 2,680 10,200
2005/05/30 2,640 2,650 2,600 2,650 6,800
2005/05/27 2,640 2,640 2,610 2,640 4,600
2005/05/26 2,570 2,640 2,570 2,640 10,100
2005/05/25 2,610 2,630 2,570 2,630 22,700
2005/05/24 2,605 2,630 2,600 2,615 5,300
2005/05/23 2,600 2,640 2,580 2,610 10,100
2005/05/20 2,515 2,650 2,510 2,600 23,100
2005/05/19 2,480 2,510 2,460 2,510 17,000
2005/05/18 2,485 2,515 2,480 2,480 7,400
2005/05/17 2,545 2,550 2,510 2,525 5,500
2005/05/16 2,555 2,590 2,545 2,550 4,400
2005/05/13 2,575 2,615 2,570 2,600 3,100
2005/05/12 2,625 2,690 2,615 2,615 5,200
2005/05/11 2,660 2,690 2,655 2,660 6,300
2005/05/10 2,675 2,700 2,660 2,700 18,400
2005/05/09 2,635 2,675 2,600 2,660 10,100
2005/05/06 2,625 2,625 2,580 2,620 3,300
2005/05/02 2,635 2,635 2,540 2,610 13,500
2005/04/28 2,600 2,610 2,580 2,600 10,000
2005/04/27 2,580 2,620 2,570 2,610 17,600
2005/04/26 2,565 2,605 2,535 2,605 19,800
2005/04/25 2,560 2,610 2,520 2,570 18,800
2005/04/22 2,495 2,570 2,440 2,570 15,300
2005/04/21 2,400 2,440 2,390 2,430 6,900
2005/04/20 2,500 2,500 2,415 2,455 9,800
2005/04/19 2,445 2,500 2,400 2,465 10,000
2005/04/18 2,465 2,465 2,355 2,360 19,300
2005/04/15 2,465 2,520 2,465 2,505 15,100
2005/04/14 2,540 2,540 2,460 2,465 8,700
2005/04/13 2,490 2,540 2,490 2,540 10,000
2005/04/12 2,570 2,580 2,530 2,530 7,000
2005/04/11 2,580 2,600 2,575 2,585 4,900
2005/04/08 2,650 2,650 2,595 2,595 7,200
2005/04/07 2,660 2,660 2,615 2,635 14,400
2005/04/06 2,575 2,610 2,575 2,610 10,400
2005/04/05 2,605 2,605 2,555 2,570 8,300
2005/04/04 2,595 2,615 2,550 2,555 8,700
2005/04/01 2,630 2,640 2,620 2,635 7,200
2005/03/31 2,545 2,625 2,545 2,610 15,900
2005/03/30 2,625 2,625 2,535 2,535 6,200
2005/03/29 2,600 2,600 2,545 2,545 6,700
2005/03/28 2,590 2,630 2,570 2,610 10,400
2005/03/25 2,585 2,585 2,550 2,585 11,600
2005/03/24 2,600 2,620 2,585 2,585 6,800
2005/03/23 2,635 2,635 2,590 2,590 7,900
2005/03/22 2,650 2,675 2,635 2,635 9,200
2005/03/18 2,695 2,695 2,650 2,690 2,100
2005/03/17 2,670 2,700 2,630 2,700 10,000
2005/03/16 2,625 2,700 2,625 2,680 8,100
2005/03/15 2,660 2,660 2,625 2,625 5,300
2005/03/14 2,670 2,735 2,670 2,670 8,400
2005/03/11 2,750 2,750 2,680 2,700 19,100
2005/03/10 2,625 2,740 2,625 2,710 28,300
2005/03/09 2,625 2,650 2,625 2,645 6,800
2005/03/08 2,650 2,650 2,620 2,635 6,600
2005/03/07 2,695 2,695 2,655 2,665 6,400
2005/03/04 2,715 2,715 2,650 2,700 7,700
2005/03/03 2,745 2,750 2,715 2,730 6,800
2005/03/02 2,760 2,760 2,705 2,730 11,800
2005/03/01 2,690 2,750 2,660 2,745 19,600
2005/02/28 2,675 2,695 2,650 2,695 17,700
2005/02/25 2,650 2,670 2,580 2,650 18,300
2005/02/24 2,555 2,650 2,520 2,610 18,900
2005/02/23 2,500 2,560 2,465 2,560 30,800
2005/02/22 2,570 2,570 2,535 2,535 21,600
2005/02/21 2,555 2,620 2,555 2,570 25,500
2005/02/18 2,690 2,690 2,635 2,635 17,100
2005/02/17 2,625 2,700 2,625 2,695 20,700
2005/02/16 2,670 2,670 2,620 2,650 11,000
2005/02/15 2,640 2,730 2,600 2,675 28,700
2005/02/15 1 -> 1.10 分割
2005/02/14 2,945 3,000 2,945 2,975 43,000
2005/02/10 2,950 2,990 2,940 2,985 47,600
2005/02/09 2,950 2,960 2,935 2,950 47,100
2005/02/08 2,905 2,945 2,890 2,945 66,700
2005/02/07 2,865 2,900 2,865 2,900 39,200
2005/02/04 2,905 2,905 2,885 2,905 38,000
2005/02/03 2,900 2,905 2,880 2,905 40,100
2005/02/02 2,900 2,905 2,890 2,905 61,800
2005/02/01 2,895 2,925 2,890 2,900 169,300
2005/01/31 2,870 2,900 2,770 2,895 274,800
2005/01/28 2,900 2,920 2,885 2,885 74,200
2005/01/27 2,900 2,915 2,890 2,915 40,500
2005/01/26 2,945 2,945 2,865 2,890 37,000
2005/01/25 2,890 2,950 2,870 2,945 94,700
2005/01/24 2,890 2,910 2,855 2,890 116,500
2005/01/21 2,770 2,875 2,725 2,860 193,600
2005/01/20 2,885 2,885 2,830 2,850 90,200
2005/01/19 2,970 2,980 2,870 2,900 148,600
2005/01/18 2,780 2,830 2,760 2,810 65,100
2005/01/17 2,735 2,780 2,720 2,780 87,500
2005/01/14 2,635 2,710 2,630 2,700 91,000
2005/01/13 2,625 2,640 2,605 2,635 31,200
2005/01/12 2,650 2,650 2,610 2,625 33,800
2005/01/11 2,695 2,700 2,640 2,650 33,700
2005/01/07 2,685 2,690 2,620 2,660 47,900
2005/01/06 2,585 2,705 2,555 2,650 72,400
2005/01/05 2,515 2,590 2,500 2,580 49,300
2005/01/04 2,520 2,525 2,505 2,515 17,300

このページの先頭へ