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
2010/12/30 958 964 957 960 9,600
2010/12/29 951 957 947 957 21,500
2010/12/28 960 960 950 950 15,400
2010/12/27 960 963 954 955 10,600
2010/12/24 951 959 951 952 9,100
2010/12/22 949 955 947 953 12,600
2010/12/21 950 951 929 946 17,300
2010/12/20 969 969 943 947 21,600
2010/12/17 939 942 936 939 10,600
2010/12/16 920 938 916 929 13,100
2010/12/15 921 921 913 919 8,800
2010/12/14 915 918 909 918 14,500
2010/12/13 911 920 905 918 21,700
2010/12/10 861 920 861 910 46,500
2010/12/09 845 860 844 856 14,400
2010/12/08 839 843 839 843 8,500
2010/12/07 840 840 833 840 13,900
2010/12/06 839 839 833 834 11,100
2010/12/03 836 838 831 833 12,300
2010/12/02 830 835 825 835 7,900
2010/12/01 821 826 820 824 8,300
2010/11/30 827 829 821 822 6,300
2010/11/29 825 830 823 826 6,500
2010/11/26 819 822 819 822 4,400
2010/11/25 821 825 818 818 5,800
2010/11/24 812 819 812 813 16,900
2010/11/22 825 825 818 819 8,100
2010/11/19 820 824 816 816 9,800
2010/11/18 812 823 812 820 8,000
2010/11/17 812 814 810 813 5,700
2010/11/16 810 817 810 812 15,300
2010/11/15 818 820 817 817 6,000
2010/11/12 826 826 817 818 13,800
2010/11/11 826 826 822 822 11,100
2010/11/10 820 830 820 826 8,300
2010/11/09 822 826 820 823 4,400
2010/11/08 823 827 816 822 7,200
2010/11/05 829 829 818 822 10,600
2010/11/04 819 833 819 821 5,500
2010/11/02 838 838 816 818 4,400
2010/11/01 821 833 820 825 3,500
2010/10/29 838 839 821 826 7,600
2010/10/28 821 850 820 850 12,900
2010/10/27 818 834 818 824 5,100
2010/10/26 815 835 815 820 4,800
2010/10/25 818 823 815 815 5,800
2010/10/22 816 830 816 829 4,700
2010/10/21 822 822 808 818 9,200
2010/10/20 837 837 821 821 6,500
2010/10/19 820 829 820 823 4,900
2010/10/18 817 832 817 822 5,400
2010/10/15 830 830 822 823 7,600
2010/10/14 851 851 838 838 6,100
2010/10/13 846 855 822 822 9,000
2010/10/12 867 880 860 860 9,300
2010/10/08 864 888 864 865 7,700
2010/10/07 865 875 861 870 10,500
2010/10/06 848 850 843 850 5,000
2010/10/05 838 845 829 836 11,600
2010/10/04 849 849 830 838 7,700
2010/10/01 855 855 843 845 8,100
2010/09/30 854 854 840 840 11,900
2010/09/29 839 851 839 839 12,700
2010/09/28 814 835 809 835 15,000
2010/09/27 805 810 800 810 6,700
2010/09/24 796 802 796 797 5,700
2010/09/22 786 797 785 796 5,700
2010/09/21 786 796 785 787 11,200
2010/09/17 793 793 783 784 16,200
2010/09/16 793 794 788 792 8,200
2010/09/15 790 800 783 791 12,000
2010/09/14 800 800 785 792 14,900
2010/09/13 802 806 799 799 5,400
2010/09/10 814 814 797 799 15,800
2010/09/09 799 804 798 799 5,400
2010/09/08 803 803 795 797 11,900
2010/09/07 810 811 805 805 4,700
2010/09/06 815 815 808 811 5,100
2010/09/03 805 810 805 808 6,600
2010/09/02 805 812 804 809 5,900
2010/09/01 801 807 795 800 14,900
2010/08/31 805 812 800 801 9,300
2010/08/30 830 832 806 812 10,100
2010/08/27 806 824 805 820 10,800
2010/08/26 803 809 803 806 4,800
2010/08/25 813 813 801 802 10,000
2010/08/24 810 817 804 808 7,200
2010/08/23 835 856 822 825 6,400
2010/08/20 859 859 841 841 7,100
2010/08/19 852 856 852 854 6,900
2010/08/18 853 858 853 854 7,300
2010/08/17 851 862 851 852 8,300
2010/08/16 875 879 850 859 10,700
2010/08/13 881 885 880 882 6,800
2010/08/12 889 899 880 884 12,200
2010/08/11 914 914 899 901 7,900
2010/08/10 931 931 916 917 7,200
2010/08/09 908 919 908 916 3,300
2010/08/06 920 920 909 911 6,500
2010/08/05 924 925 911 920 5,300
2010/08/04 913 917 909 911 5,300
2010/08/03 912 917 912 915 2,300
2010/08/02 913 919 912 912 3,500
2010/07/30 926 927 913 913 5,500
2010/07/29 928 940 927 927 4,200
2010/07/28 940 940 927 931 3,900
2010/07/27 923 935 916 930 2,900
2010/07/26 921 934 921 923 2,700
2010/07/23 926 926 918 925 3,400
2010/07/22 910 914 908 910 2,500
2010/07/21 914 925 909 910 3,500
2010/07/20 914 920 910 914 3,400
2010/07/16 940 940 907 920 13,000
2010/07/15 959 959 946 946 6,000
2010/07/14 955 967 955 964 5,400
2010/07/13 975 981 946 946 16,600
2010/07/12 975 984 975 975 4,800
2010/07/09 978 986 978 980 1,900
2010/07/08 976 989 976 978 2,400
2010/07/07 991 1,001 976 976 5,700
2010/07/06 998 1,001 980 1,001 4,500
2010/07/05 999 999 983 983 5,500
2010/07/02 984 984 976 976 2,900
2010/07/01 972 984 972 978 4,800
2010/06/30 970 993 970 975 4,900
2010/06/29 1,008 1,008 982 983 4,300
2010/06/28 995 998 988 997 2,300
2010/06/25 994 995 986 991 5,100
2010/06/24 995 1,001 995 998 4,300
2010/06/23 1,001 1,002 992 993 3,200
2010/06/22 1,006 1,006 999 1,001 1,600
2010/06/21 1,005 1,025 994 1,002 5,800
2010/06/18 989 997 989 990 3,100
2010/06/17 1,010 1,010 989 989 3,500
2010/06/16 990 993 985 988 6,000
2010/06/15 987 987 984 985 3,000
2010/06/14 988 990 985 985 8,500
2010/06/11 988 999 986 986 18,800
2010/06/10 1,000 1,000 986 990 10,300
2010/06/09 1,000 1,002 995 996 10,000
2010/06/08 999 1,004 996 997 8,100
2010/06/07 1,009 1,010 998 998 8,700
2010/06/04 1,060 1,060 1,027 1,031 7,600
2010/06/03 1,028 1,030 1,020 1,030 4,500
2010/06/02 1,015 1,015 1,002 1,003 6,100
2010/06/01 1,015 1,025 1,012 1,015 2,700
2010/05/31 1,000 1,024 1,000 1,014 3,300
2010/05/28 1,031 1,031 1,000 1,000 6,300
2010/05/27 1,001 1,003 996 1,001 6,400
2010/05/26 1,000 1,003 996 1,001 4,200
2010/05/25 1,034 1,034 991 1,000 14,800
2010/05/24 1,015 1,068 1,011 1,026 12,100
2010/05/21 1,032 1,036 1,011 1,032 12,800
2010/05/20 1,134 1,134 1,070 1,086 10,700
2010/05/19 1,121 1,130 1,088 1,114 9,800
2010/05/18 1,126 1,149 1,126 1,147 2,400
2010/05/17 1,158 1,160 1,132 1,139 6,400
2010/05/14 1,190 1,190 1,156 1,182 3,600
2010/05/13 1,180 1,191 1,180 1,190 3,300
2010/05/12 1,196 1,199 1,175 1,183 3,600
2010/05/11 1,191 1,200 1,157 1,166 4,400
2010/05/10 1,150 1,180 1,145 1,167 8,100
2010/05/07 1,175 1,175 1,157 1,166 9,800
2010/05/06 1,191 1,246 1,105 1,218 17,000
2010/04/30 1,280 1,280 1,215 1,220 7,100
2010/04/28 1,255 1,255 1,223 1,228 4,900
2010/04/27 1,239 1,275 1,235 1,263 19,600
2010/04/26 1,190 1,240 1,190 1,222 28,300
2010/04/23 1,180 1,180 1,161 1,170 5,800
2010/04/22 1,175 1,179 1,156 1,178 6,700
2010/04/21 1,185 1,185 1,140 1,175 12,000
2010/04/20 1,190 1,190 1,162 1,172 3,900
2010/04/19 1,160 1,180 1,150 1,161 13,200
2010/04/16 1,185 1,195 1,170 1,189 6,100
2010/04/15 1,190 1,190 1,164 1,185 8,900
2010/04/14 1,190 1,200 1,170 1,198 15,000
2010/04/13 1,199 1,200 1,169 1,190 8,700
2010/04/12 1,190 1,190 1,155 1,185 9,300
2010/04/09 1,162 1,180 1,157 1,171 14,700
2010/04/08 1,141 1,168 1,133 1,163 18,800
2010/04/07 1,151 1,165 1,145 1,161 10,200
2010/04/06 1,164 1,164 1,146 1,149 10,200
2010/04/05 1,165 1,165 1,133 1,164 16,400
2010/04/02 1,115 1,133 1,106 1,133 14,400
2010/04/01 1,112 1,112 1,090 1,103 20,200
2010/03/31 1,088 1,110 1,088 1,106 14,800
2010/03/30 1,080 1,088 1,070 1,088 20,800
2010/03/29 1,081 1,081 1,051 1,070 5,100
2010/03/26 1,090 1,090 1,057 1,079 25,400
2010/03/25 1,080 1,100 1,080 1,090 21,800
2010/03/24 1,057 1,080 1,053 1,080 19,600
2010/03/23 1,040 1,054 1,021 1,050 21,100
2010/03/19 1,045 1,045 1,024 1,030 19,300
2010/03/18 1,040 1,047 1,035 1,047 7,800
2010/03/17 1,038 1,055 1,038 1,055 3,700
2010/03/16 1,050 1,050 1,036 1,045 13,200
2010/03/15 1,044 1,060 1,037 1,050 15,100
2010/03/12 1,091 1,091 1,048 1,051 29,700
2010/03/11 1,090 1,090 1,075 1,090 11,900
2010/03/10 1,100 1,100 1,076 1,083 28,900
2010/03/09 1,105 1,112 1,077 1,086 28,600
2010/03/08 1,085 1,109 1,052 1,102 37,300
2010/03/05 1,050 1,073 1,026 1,063 23,300
2010/03/04 1,040 1,044 1,002 1,028 11,900
2010/03/03 1,033 1,045 1,021 1,040 19,500
2010/03/02 1,030 1,034 1,016 1,033 18,700
2010/03/01 1,010 1,035 1,000 1,029 23,800
2010/02/26 1,025 1,035 1,024 1,035 11,400
2010/02/25 1,028 1,033 1,020 1,024 23,100
2010/02/24 1,035 1,036 1,022 1,028 13,400
2010/02/23 1,039 1,046 1,025 1,039 26,300
2010/02/22 1,020 1,038 1,016 1,031 61,900
2010/02/19 1,011 1,017 1,007 1,011 16,000
2010/02/18 1,015 1,018 1,001 1,017 35,700
2010/02/17 983 1,023 974 1,019 102,000
2010/02/16 1,021 1,028 1,019 1,028 29,400
2010/02/15 1,021 1,021 1,018 1,020 33,500
2010/02/12 1,025 1,029 1,017 1,018 36,700
2010/02/10 1,023 1,025 1,020 1,023 22,300
2010/02/09 1,020 1,020 1,015 1,017 24,300
2010/02/08 1,019 1,026 1,014 1,020 16,400
2010/02/05 1,028 1,028 1,011 1,018 23,600
2010/02/04 1,030 1,030 1,020 1,030 15,500
2010/02/03 1,020 1,020 1,010 1,019 13,600
2010/02/02 1,013 1,019 1,006 1,008 11,200
2010/02/01 1,017 1,021 1,007 1,013 17,200
2010/01/29 1,024 1,024 1,011 1,015 16,200
2010/01/28 1,015 1,029 1,005 1,024 24,600
2010/01/27 1,020 1,026 1,010 1,014 18,300
2010/01/26 1,026 1,026 1,016 1,019 19,100
2010/01/25 1,031 1,034 1,022 1,025 22,700
2010/01/22 1,031 1,034 1,020 1,032 22,500
2010/01/21 1,039 1,051 1,030 1,041 18,400
2010/01/20 1,050 1,053 1,011 1,038 68,100
2010/01/19 1,050 1,064 1,050 1,064 15,400
2010/01/18 1,042 1,049 1,042 1,048 8,900
2010/01/15 1,050 1,050 1,031 1,041 14,900
2010/01/14 1,025 1,045 1,025 1,043 20,600
2010/01/13 1,018 1,019 1,014 1,016 16,200
2010/01/12 1,006 1,016 1,006 1,013 13,300
2010/01/08 1,005 1,015 1,000 1,006 14,400
2010/01/07 1,019 1,019 996 1,006 25,000
2010/01/06 1,020 1,020 1,012 1,020 11,300
2010/01/05 1,015 1,017 1,003 1,015 10,800
2010/01/04 1,000 1,001 995 998 6,200

このページの先頭へ