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
2009/12/30 1,008 1,009 989 989 27,000
2009/12/29 998 1,007 998 1,003 8,400
2009/12/28 981 1,013 981 994 10,200
2009/12/25 989 990 958 976 30,700
2009/12/24 1,020 1,029 990 993 25,900
2009/12/22 1,003 1,020 1,000 1,014 9,800
2009/12/21 1,001 1,006 990 993 21,300
2009/12/18 1,001 1,001 988 989 23,100
2009/12/17 1,006 1,008 991 991 27,300
2009/12/16 1,017 1,026 1,001 1,011 15,700
2009/12/15 1,032 1,032 1,005 1,007 18,700
2009/12/14 1,061 1,061 1,031 1,035 15,800
2009/12/11 1,055 1,065 1,047 1,059 16,900
2009/12/10 1,032 1,043 1,032 1,035 7,500
2009/12/09 1,035 1,045 1,021 1,032 12,200
2009/12/08 1,063 1,069 1,040 1,044 9,100
2009/12/07 1,070 1,081 1,062 1,066 8,600
2009/12/04 1,075 1,094 1,055 1,065 18,900
2009/12/03 1,023 1,065 1,008 1,055 25,900
2009/12/02 983 1,014 983 1,003 21,300
2009/12/01 983 990 978 982 29,400
2009/11/30 980 995 971 983 24,600
2009/11/27 988 988 980 984 21,600
2009/11/26 997 1,018 989 991 9,900
2009/11/25 1,008 1,017 987 1,017 11,600
2009/11/24 1,023 1,050 982 999 18,600
2009/11/20 1,016 1,037 1,009 1,017 15,500
2009/11/19 1,057 1,061 1,006 1,047 11,300
2009/11/18 1,061 1,078 1,039 1,057 19,800
2009/11/17 1,061 1,100 1,061 1,078 12,700
2009/11/16 1,107 1,127 1,064 1,064 13,000
2009/11/13 1,128 1,129 1,104 1,115 6,400
2009/11/12 1,135 1,144 1,111 1,129 7,700
2009/11/11 1,180 1,180 1,156 1,156 4,900
2009/11/10 1,166 1,182 1,155 1,182 6,800
2009/11/09 1,179 1,195 1,154 1,194 4,900
2009/11/06 1,209 1,218 1,191 1,194 8,400
2009/11/05 1,218 1,218 1,181 1,209 23,400
2009/11/04 1,195 1,202 1,182 1,199 6,600
2009/11/02 1,211 1,212 1,196 1,196 14,700
2009/10/30 1,190 1,216 1,190 1,204 31,700
2009/10/29 1,159 1,190 1,136 1,185 55,900
2009/10/28 1,167 1,175 1,145 1,164 10,900
2009/10/27 1,160 1,169 1,131 1,163 21,000
2009/10/26 1,148 1,165 1,140 1,152 13,200
2009/10/23 1,145 1,154 1,130 1,148 13,100
2009/10/22 1,150 1,163 1,106 1,125 35,700
2009/10/21 1,138 1,170 1,120 1,165 25,400
2009/10/20 1,157 1,157 1,124 1,126 14,000
2009/10/19 1,110 1,138 1,086 1,134 29,900
2009/10/16 1,105 1,109 1,090 1,096 6,100
2009/10/15 1,093 1,104 1,079 1,085 10,600
2009/10/14 1,086 1,095 1,065 1,083 24,100
2009/10/13 1,060 1,105 1,030 1,105 36,900
2009/10/09 1,067 1,071 1,055 1,060 35,700
2009/10/08 1,093 1,115 1,054 1,066 37,300
2009/10/07 1,105 1,120 1,080 1,093 44,600
2009/10/06 1,161 1,161 1,094 1,120 29,300
2009/10/05 1,177 1,186 1,145 1,175 26,700
2009/10/02 1,101 1,121 1,080 1,121 23,700
2009/10/01 1,104 1,105 1,079 1,094 8,800
2009/09/30 1,091 1,104 1,071 1,104 10,700
2009/09/29 1,095 1,095 1,070 1,094 10,400
2009/09/28 1,070 1,085 1,070 1,085 7,500
2009/09/25 1,109 1,111 1,071 1,088 13,500
2009/09/24 1,105 1,106 1,076 1,106 21,600
2009/09/18 1,087 1,093 1,060 1,082 16,600
2009/09/17 1,109 1,113 1,088 1,107 8,900
2009/09/16 1,107 1,114 1,100 1,100 13,100
2009/09/15 1,109 1,125 1,080 1,098 25,700
2009/09/14 1,139 1,139 1,050 1,095 32,900
2009/09/11 1,157 1,160 1,130 1,139 27,900
2009/09/10 1,142 1,164 1,113 1,157 10,300
2009/09/09 1,136 1,183 1,136 1,141 10,200
2009/09/08 1,135 1,152 1,125 1,150 11,300
2009/09/07 1,164 1,164 1,131 1,135 4,800
2009/09/04 1,200 1,200 1,146 1,168 17,400
2009/09/03 1,135 1,160 1,111 1,160 15,900
2009/09/02 1,143 1,181 1,133 1,145 30,900
2009/09/01 1,175 1,188 1,170 1,183 15,900
2009/08/31 1,194 1,197 1,165 1,175 17,400
2009/08/28 1,173 1,191 1,162 1,170 25,700
2009/08/27 1,189 1,198 1,177 1,190 14,800
2009/08/26 1,210 1,210 1,186 1,202 45,000
2009/08/25 1,180 1,230 1,170 1,217 75,900
2009/08/24 1,172 1,176 1,137 1,150 50,700
2009/08/21 1,137 1,142 1,090 1,102 74,800
2009/08/20 1,105 1,106 1,083 1,097 61,700
2009/08/19 1,110 1,110 1,071 1,080 70,600
2009/08/18 1,134 1,135 1,075 1,090 80,700
2009/08/17 1,150 1,190 1,131 1,154 26,600
2009/08/14 1,150 1,190 1,150 1,165 24,200
2009/08/13 1,146 1,179 1,145 1,151 35,400
2009/08/12 1,160 1,160 1,140 1,142 47,500
2009/08/11 1,220 1,221 1,180 1,188 76,400
2009/08/10 1,269 1,269 1,211 1,229 37,200
2009/08/07 1,210 1,223 1,194 1,210 43,000
2009/08/06 1,195 1,229 1,186 1,211 48,000
2009/08/05 1,180 1,190 1,137 1,163 70,600
2009/08/04 1,221 1,221 1,200 1,210 38,800
2009/08/03 1,216 1,250 1,216 1,230 38,600
2009/07/31 1,250 1,252 1,216 1,232 36,300
2009/07/30 1,287 1,288 1,253 1,265 25,200
2009/07/29 1,232 1,300 1,200 1,270 36,700
2009/07/28 1,285 1,285 1,250 1,252 13,100
2009/07/27 1,283 1,300 1,241 1,267 33,600
2009/07/24 1,288 1,300 1,281 1,295 43,100
2009/07/23 1,300 1,304 1,271 1,281 48,000
2009/07/22 1,300 1,311 1,292 1,300 54,600
2009/07/21 1,250 1,300 1,201 1,291 131,600
2009/07/17 1,140 1,204 1,120 1,180 87,900
2009/07/16 1,140 1,150 1,108 1,122 45,300
2009/07/15 1,131 1,152 1,100 1,100 70,900
2009/07/14 1,100 1,126 1,094 1,111 69,600
2009/07/13 986 1,050 986 1,042 45,700
2009/07/10 989 1,051 986 1,015 20,700
2009/07/09 999 1,033 981 1,004 41,000
2009/07/08 1,089 1,089 1,010 1,043 75,300
2009/07/07 996 1,090 996 1,090 113,300
2009/07/06 973 990 964 990 52,300
2009/07/03 917 975 914 966 116,100
2009/07/02 875 915 864 897 91,800
2009/07/01 861 874 861 865 62,300
2009/06/30 869 928 869 886 183,900
2009/06/29 815 831 815 828 18,300
2009/06/26 800 812 798 811 35,500
2009/06/25 810 814 790 798 47,000
2009/06/24 815 825 797 803 83,400
2009/06/23 781 787 762 775 35,700
2009/06/22 810 810 758 784 88,700
2009/06/19 822 827 810 810 50,100
2009/06/18 818 824 816 822 11,800
2009/06/17 814 825 814 819 12,700
2009/06/16 817 820 811 814 21,700
2009/06/15 813 819 811 817 28,500
2009/06/12 806 813 805 811 18,900
2009/06/11 810 819 810 815 15,900
2009/06/10 798 810 798 807 17,800
2009/06/09 802 804 798 802 19,900
2009/06/08 806 806 799 801 26,100
2009/06/05 805 807 802 806 9,400
2009/06/04 805 809 795 795 32,800
2009/06/03 800 803 790 795 13,800
2009/06/02 812 815 792 796 40,200
2009/06/01 801 815 799 807 20,700
2009/05/29 807 808 800 803 14,700
2009/05/28 808 813 804 804 7,700
2009/05/27 813 814 810 810 12,000
2009/05/26 805 814 800 810 14,200
2009/05/25 809 810 799 802 13,900
2009/05/22 806 806 788 799 27,800
2009/05/21 786 810 785 802 29,800
2009/05/20 780 796 773 796 13,900
2009/05/19 753 763 753 763 6,200
2009/05/18 752 756 748 748 7,400
2009/05/15 754 765 754 760 4,600
2009/05/14 759 761 751 754 6,600
2009/05/13 749 760 749 752 7,600
2009/05/12 759 760 750 758 13,500
2009/05/11 738 754 732 745 12,900
2009/05/08 735 739 733 738 15,500
2009/05/07 741 743 737 738 11,300
2009/05/01 749 749 731 741 17,300
2009/04/30 750 758 748 748 9,600
2009/04/28 761 763 755 755 7,500
2009/04/27 762 764 758 760 5,000
2009/04/24 760 763 755 760 21,700
2009/04/23 760 763 751 751 33,800
2009/04/22 762 765 757 760 28,800
2009/04/21 740 765 730 765 31,100
2009/04/20 765 765 753 753 16,100
2009/04/17 760 769 758 760 28,400
2009/04/16 745 758 745 754 47,700
2009/04/15 740 745 736 740 38,200
2009/04/14 700 740 698 730 47,500
2009/04/13 680 710 680 700 44,100
2009/04/10 662 677 661 677 19,900
2009/04/09 660 664 654 656 20,200
2009/04/08 682 682 654 656 34,000
2009/04/07 681 692 679 685 23,900
2009/04/06 686 692 680 691 20,400
2009/04/03 680 680 670 676 18,800
2009/04/02 672 681 668 671 12,700
2009/04/01 667 672 654 668 11,000
2009/03/31 663 683 663 677 13,900
2009/03/30 667 680 665 680 19,800
2009/03/27 663 678 663 671 20,300
2009/03/26 669 670 657 662 23,200
2009/03/25 644 669 639 669 34,600
2009/03/24 649 649 632 636 24,900
2009/03/23 639 647 627 632 17,600
2009/03/19 641 647 629 629 8,900
2009/03/18 641 641 620 631 21,300
2009/03/17 656 666 632 642 22,300
2009/03/16 620 642 616 636 30,800
2009/03/13 613 619 590 611 54,000
2009/03/12 596 647 596 643 34,500
2009/03/11 605 612 592 597 12,300
2009/03/10 600 614 592 604 8,200
2009/03/09 601 615 600 602 9,600
2009/03/06 604 610 591 591 17,200
2009/03/05 610 610 594 603 15,700
2009/03/04 600 603 586 586 18,600
2009/03/03 603 611 590 595 17,300
2009/03/02 613 614 602 613 15,300
2009/02/27 613 615 603 612 6,800
2009/02/26 609 620 601 619 13,900
2009/02/25 623 623 601 609 17,500
2009/02/24 613 619 590 605 31,600
2009/02/23 656 656 610 625 29,800
2009/02/20 688 698 685 686 21,300
2009/02/19 690 716 680 697 20,000
2009/02/18 712 714 688 695 22,400
2009/02/17 749 750 722 744 33,400
2009/02/16 797 800 788 799 36,200
2009/02/13 782 795 778 790 18,900
2009/02/12 781 784 766 775 22,100
2009/02/10 791 802 785 788 10,400
2009/02/09 790 800 785 785 10,500
2009/02/06 799 800 790 791 9,500
2009/02/05 810 810 800 801 13,500
2009/02/04 801 803 794 802 7,100
2009/02/03 811 811 797 797 8,900
2009/02/02 805 813 800 801 6,600
2009/01/30 786 807 785 806 10,200
2009/01/29 834 834 802 810 14,700
2009/01/28 795 835 795 828 29,800
2009/01/27 791 797 786 795 20,100
2009/01/26 762 788 758 782 15,300
2009/01/23 764 764 756 762 11,700
2009/01/22 752 754 747 754 5,300
2009/01/21 720 749 715 747 13,400
2009/01/20 740 741 721 721 9,700
2009/01/19 741 746 720 744 18,400
2009/01/16 733 752 721 751 13,800
2009/01/15 721 738 707 720 17,200
2009/01/14 700 735 700 724 12,700
2009/01/13 718 718 699 704 13,300
2009/01/09 714 720 711 718 10,200
2009/01/08 745 745 725 732 10,500
2009/01/07 779 782 738 760 33,200
2009/01/06 787 789 753 780 28,900
2009/01/05 800 800 782 782 14,900

このページの先頭へ