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
2007/12/28 1,890 1,923 1,888 1,896 49,400
2007/12/27 1,983 1,983 1,900 1,920 90,900
2007/12/26 1,990 1,997 1,950 1,990 52,300
2007/12/25 1,951 1,986 1,870 1,931 90,800
2007/12/21 2,040 2,045 1,850 1,936 198,600
2007/12/20 2,000 2,080 2,000 2,000 172,800
2007/12/19 2,435 2,495 2,390 2,400 56,200
2007/12/18 2,390 2,590 2,380 2,465 40,100
2007/12/17 2,465 2,480 2,380 2,390 25,200
2007/12/14 2,550 2,550 2,435 2,465 46,600
2007/12/13 2,580 2,650 2,560 2,560 43,900
2007/12/12 2,520 2,600 2,500 2,580 55,700
2007/12/11 2,705 2,720 2,535 2,560 84,300
2007/12/10 2,855 2,880 2,745 2,745 50,800
2007/12/07 2,950 2,970 2,880 2,895 62,500
2007/12/06 2,970 2,990 2,885 2,885 34,900
2007/12/05 3,000 3,070 2,995 3,020 107,400
2007/12/04 2,820 2,980 2,815 2,925 59,400
2007/12/03 2,805 2,825 2,780 2,825 71,700
2007/11/30 2,720 2,795 2,720 2,780 54,600
2007/11/29 2,785 2,810 2,735 2,790 41,600
2007/11/28 2,730 2,830 2,715 2,815 45,800
2007/11/27 2,665 2,715 2,580 2,700 69,200
2007/11/26 2,585 2,720 2,585 2,720 15,100
2007/11/22 2,600 2,640 2,570 2,625 34,600
2007/11/21 2,580 2,620 2,575 2,595 13,400
2007/11/20 2,540 2,565 2,475 2,525 24,900
2007/11/19 2,550 2,580 2,475 2,500 14,800
2007/11/16 2,590 2,600 2,580 2,590 32,000
2007/11/15 2,595 2,700 2,590 2,670 66,300
2007/11/14 2,380 2,555 2,380 2,555 36,300
2007/11/13 2,455 2,520 2,415 2,420 81,000
2007/11/12 2,470 2,575 2,390 2,480 69,900
2007/11/09 2,485 2,650 2,460 2,470 88,900
2007/11/08 2,440 2,490 2,410 2,470 43,800
2007/11/07 2,595 2,595 2,495 2,510 87,000
2007/11/06 2,580 2,695 2,580 2,625 73,900
2007/11/05 2,730 2,735 2,590 2,630 78,500
2007/11/02 2,535 2,830 2,515 2,750 62,700
2007/11/01 2,735 2,760 2,640 2,695 48,600
2007/10/31 2,775 2,830 2,720 2,810 65,600
2007/10/30 2,630 2,785 2,630 2,780 78,000
2007/10/29 2,600 2,830 2,595 2,670 103,200
2007/10/26 2,310 2,540 2,310 2,525 63,500
2007/10/25 2,385 2,420 2,325 2,360 93,400
2007/10/24 2,340 2,390 2,245 2,315 93,300
2007/10/23 2,300 2,350 2,265 2,320 103,400
2007/10/22 2,245 2,340 2,165 2,300 101,400
2007/10/19 2,235 2,330 2,230 2,325 92,700
2007/10/18 2,210 2,260 2,190 2,235 106,800
2007/10/17 2,160 2,260 2,155 2,205 214,300
2007/10/16 2,200 2,230 2,155 2,180 112,500
2007/10/15 2,235 2,275 2,185 2,235 184,100
2007/10/12 2,160 2,200 2,140 2,150 72,500
2007/10/11 2,160 2,240 2,155 2,200 171,600
2007/10/10 2,270 2,300 2,115 2,120 150,500
2007/10/09 2,210 2,335 2,175 2,245 245,400
2007/10/05 1,870 2,090 1,850 2,090 246,700
2007/10/04 1,899 1,908 1,854 1,864 109,600
2007/10/03 1,885 1,928 1,855 1,873 132,200
2007/10/02 1,850 1,919 1,815 1,855 83,200
2007/10/01 1,944 1,979 1,860 1,877 102,400
2007/09/28 1,950 1,964 1,920 1,947 38,500
2007/09/27 1,915 1,951 1,895 1,937 39,800
2007/09/26 1,879 1,970 1,855 1,914 74,300
2007/09/25 1,860 1,936 1,840 1,890 45,500
2007/09/21 1,870 1,900 1,838 1,860 40,400
2007/09/20 1,958 1,958 1,880 1,905 54,800
2007/09/19 1,924 1,950 1,832 1,841 89,900
2007/09/18 1,877 1,961 1,811 1,815 163,300
2007/09/14 1,830 1,869 1,759 1,800 107,800
2007/09/13 1,908 1,908 1,825 1,837 62,100
2007/09/12 1,940 1,940 1,877 1,878 51,100
2007/09/11 1,950 2,025 1,900 1,940 101,900
2007/09/10 1,905 1,998 1,900 1,952 169,700
2007/09/07 2,050 2,080 1,970 1,986 64,800
2007/09/06 2,080 2,080 2,020 2,020 33,800
2007/09/05 2,260 2,260 2,130 2,140 22,900
2007/09/04 2,285 2,285 2,220 2,260 8,400
2007/09/03 2,290 2,290 2,205 2,225 14,700
2007/08/31 2,150 2,290 2,140 2,290 12,100
2007/08/30 2,210 2,250 2,180 2,210 5,100
2007/08/29 2,155 2,250 2,150 2,180 20,700
2007/08/28 2,300 2,380 2,230 2,235 14,100
2007/08/27 2,400 2,415 2,320 2,325 38,400
2007/08/24 2,435 2,510 2,430 2,480 43,000
2007/08/23 2,270 2,490 2,270 2,390 124,400
2007/08/22 2,190 2,260 2,190 2,230 50,700
2007/08/21 2,100 2,250 2,090 2,155 25,900
2007/08/20 2,105 2,105 1,991 1,991 9,200
2007/08/17 2,050 2,070 1,972 1,980 13,400
2007/08/16 2,140 2,140 2,025 2,120 17,300
2007/08/15 2,245 2,245 2,110 2,140 8,600
2007/08/14 2,300 2,315 2,175 2,250 15,300
2007/08/13 2,295 2,410 2,295 2,340 16,200
2007/08/10 2,405 2,410 2,305 2,360 34,200
2007/08/09 2,295 2,390 2,280 2,305 56,100
2007/08/08 2,270 2,320 2,250 2,255 28,800
2007/08/07 2,330 2,350 2,250 2,290 14,000
2007/08/06 2,255 2,360 2,235 2,320 44,500
2007/08/03 2,325 2,325 2,260 2,315 44,400
2007/08/02 2,370 2,390 2,285 2,320 54,800
2007/08/01 2,435 2,460 2,405 2,430 30,300
2007/07/31 2,455 2,460 2,420 2,450 29,600
2007/07/30 2,365 2,420 2,345 2,415 29,800
2007/07/27 2,440 2,450 2,350 2,445 21,600
2007/07/26 2,490 2,520 2,460 2,475 27,200
2007/07/25 2,510 2,530 2,470 2,500 15,100
2007/07/24 2,535 2,550 2,490 2,535 20,300
2007/07/23 2,600 2,600 2,510 2,515 18,600
2007/07/20 2,700 2,710 2,610 2,615 16,000
2007/07/19 2,685 2,715 2,670 2,690 7,300
2007/07/18 2,760 2,760 2,650 2,680 39,200
2007/07/17 2,645 2,740 2,645 2,720 22,600
2007/07/13 2,655 2,690 2,630 2,680 20,400
2007/07/12 2,660 2,670 2,620 2,650 20,200
2007/07/11 2,640 2,645 2,615 2,635 27,100
2007/07/10 2,660 2,660 2,635 2,650 24,000
2007/07/09 2,685 2,685 2,640 2,650 46,000
2007/07/06 2,625 2,655 2,610 2,650 59,300
2007/07/05 2,610 2,615 2,595 2,605 44,500
2007/07/04 2,615 2,615 2,595 2,595 56,600
2007/07/03 2,610 2,610 2,570 2,595 96,700
2007/07/02 2,790 2,790 2,535 2,610 279,200
2007/06/29 2,890 2,900 2,855 2,880 50,300
2007/06/28 2,880 2,885 2,840 2,870 14,600
2007/06/27 2,730 2,845 2,730 2,830 21,500
2007/06/26 2,740 2,750 2,725 2,750 10,600
2007/06/25 2,730 2,745 2,710 2,725 7,200
2007/06/22 2,740 2,750 2,710 2,725 22,000
2007/06/21 2,720 2,735 2,685 2,700 34,100
2007/06/20 2,730 2,755 2,710 2,755 18,600
2007/06/19 2,645 2,680 2,645 2,675 12,100
2007/06/18 2,655 2,670 2,625 2,630 11,500
2007/06/15 2,655 2,655 2,605 2,640 28,400
2007/06/14 2,605 2,640 2,590 2,635 24,600
2007/06/13 2,655 2,660 2,585 2,600 39,900
2007/06/12 2,750 2,780 2,680 2,695 21,900
2007/06/11 2,855 2,870 2,780 2,785 11,000
2007/06/08 2,905 2,905 2,760 2,770 41,800
2007/06/07 2,750 2,845 2,740 2,830 27,200
2007/06/06 2,665 2,770 2,665 2,755 30,700
2007/06/05 2,630 2,670 2,620 2,665 32,600
2007/06/04 2,625 2,635 2,605 2,630 22,600
2007/06/01 2,670 2,670 2,605 2,625 48,200
2007/05/31 2,730 2,740 2,655 2,685 21,300
2007/05/30 2,720 2,775 2,720 2,730 10,800
2007/05/29 2,800 2,800 2,745 2,750 15,700
2007/05/28 2,815 2,815 2,785 2,800 1,600
2007/05/25 2,800 2,810 2,770 2,780 9,600
2007/05/24 2,795 2,800 2,765 2,795 7,400
2007/05/23 2,820 2,840 2,780 2,820 5,900
2007/05/22 2,770 2,840 2,750 2,835 6,300
2007/05/21 2,750 2,790 2,710 2,770 6,000
2007/05/18 2,750 2,755 2,725 2,730 9,900
2007/05/17 2,745 2,790 2,700 2,770 10,100
2007/05/16 2,810 2,815 2,620 2,740 33,400
2007/05/15 2,880 2,890 2,810 2,815 11,400
2007/05/14 2,965 2,980 2,920 2,920 10,400
2007/05/11 2,980 2,985 2,970 2,975 8,400
2007/05/10 2,980 2,990 2,970 2,980 6,400
2007/05/09 2,975 2,995 2,965 2,995 14,400
2007/05/08 3,050 3,050 2,955 2,965 73,700
2007/05/07 3,030 3,080 3,020 3,080 7,600
2007/05/02 2,995 3,010 2,975 3,010 10,100
2007/05/01 3,040 3,040 2,980 2,995 14,600
2007/04/27 3,070 3,090 3,030 3,060 9,600
2007/04/26 3,050 3,100 3,050 3,090 6,500
2007/04/25 3,050 3,090 3,030 3,050 10,000
2007/04/24 3,060 3,100 3,060 3,060 4,000
2007/04/23 3,130 3,150 3,070 3,080 30,600
2007/04/20 3,160 3,190 3,160 3,180 9,000
2007/04/19 3,230 3,230 3,110 3,130 9,000
2007/04/18 3,140 3,200 3,130 3,170 5,200
2007/04/17 3,200 3,210 3,130 3,130 19,400
2007/04/16 3,170 3,180 3,130 3,130 12,700
2007/04/13 3,230 3,240 3,140 3,150 19,400
2007/04/12 3,250 3,270 3,230 3,270 4,900
2007/04/11 3,250 3,270 3,230 3,250 11,800
2007/04/10 3,270 3,270 3,240 3,250 5,500
2007/04/09 3,270 3,300 3,240 3,270 15,600
2007/04/06 3,280 3,300 3,250 3,270 19,900
2007/04/05 3,300 3,300 3,250 3,250 18,800
2007/04/04 3,290 3,300 3,230 3,290 20,900
2007/04/03 3,190 3,280 3,190 3,250 13,000
2007/04/02 3,300 3,300 3,190 3,190 18,900
2007/03/30 3,190 3,270 3,190 3,250 11,900
2007/03/29 3,160 3,190 3,110 3,180 6,600
2007/03/28 3,200 3,200 3,170 3,180 6,500
2007/03/27 3,170 3,200 3,130 3,150 17,500
2007/03/26 3,040 3,050 3,010 3,050 4,600
2007/03/23 3,050 3,050 3,000 3,050 10,100
2007/03/22 3,080 3,090 3,040 3,050 5,100
2007/03/20 3,010 3,060 2,990 3,020 15,500
2007/03/19 3,040 3,040 2,940 2,965 20,000
2007/03/16 3,100 3,120 3,060 3,090 12,100
2007/03/15 3,280 3,290 3,100 3,150 21,700
2007/03/14 3,250 3,290 3,240 3,270 16,500
2007/03/13 3,260 3,360 3,260 3,300 17,800
2007/03/12 3,240 3,260 3,200 3,230 7,500
2007/03/09 3,100 3,240 3,100 3,190 32,100
2007/03/08 3,050 3,150 3,050 3,150 10,100
2007/03/07 3,120 3,170 3,040 3,050 15,400
2007/03/06 3,000 3,100 3,000 3,090 16,500
2007/03/05 3,180 3,180 3,020 3,030 22,300
2007/03/02 3,250 3,250 3,200 3,200 16,900
2007/03/01 3,350 3,370 3,250 3,290 21,100
2007/02/28 3,250 3,400 3,200 3,320 53,000
2007/02/27 3,340 3,400 3,300 3,390 28,400
2007/02/26 3,310 3,330 3,270 3,270 26,500
2007/02/23 3,280 3,330 3,270 3,310 43,100
2007/02/22 3,330 3,350 3,250 3,250 46,800
2007/02/21 3,350 3,390 3,330 3,350 64,300
2007/02/20 3,400 3,400 3,330 3,360 35,800
2007/02/19 3,540 3,540 3,390 3,420 33,200
2007/02/16 3,560 3,580 3,500 3,510 25,500
2007/02/15 3,540 3,560 3,460 3,550 22,300
2007/02/15 1 -> 1.20 分割
2007/02/14 4,170 4,240 4,140 4,240 28,600
2007/02/13 4,160 4,160 4,130 4,130 23,600
2007/02/09 4,130 4,180 4,100 4,160 30,500
2007/02/08 4,260 4,270 4,140 4,190 50,400
2007/02/07 4,470 4,480 4,360 4,360 21,400
2007/02/06 4,680 4,680 4,420 4,420 73,300
2007/02/05 4,870 4,880 4,610 4,700 68,900
2007/02/02 4,480 4,540 4,480 4,520 33,800
2007/02/01 4,370 4,470 4,370 4,400 26,600
2007/01/31 4,180 4,310 4,180 4,310 21,600
2007/01/30 4,160 4,210 4,130 4,180 13,900
2007/01/29 4,060 4,110 4,060 4,110 7,300
2007/01/26 4,090 4,090 4,000 4,010 16,800
2007/01/25 4,150 4,150 4,110 4,130 9,500
2007/01/24 4,140 4,140 4,070 4,110 11,700
2007/01/23 4,140 4,150 4,070 4,140 10,700
2007/01/22 4,140 4,180 4,140 4,150 14,100
2007/01/19 3,980 4,050 3,960 4,050 10,200
2007/01/18 3,950 3,970 3,940 3,950 5,800
2007/01/17 4,000 4,000 3,940 3,950 20,700
2007/01/16 3,960 4,000 3,940 3,950 20,600
2007/01/15 3,830 3,910 3,830 3,860 9,300
2007/01/12 3,830 3,850 3,820 3,820 9,400
2007/01/11 3,860 3,880 3,820 3,830 10,700
2007/01/10 3,880 3,900 3,850 3,870 11,700
2007/01/09 3,910 3,910 3,860 3,880 9,000
2007/01/05 4,010 4,020 3,860 3,910 22,000
2007/01/04 3,990 4,000 3,970 3,980 1,700

このページの先頭へ