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
2011/12/30 1,236 1,274 1,236 1,247 14,400
2011/12/29 1,233 1,249 1,232 1,245 18,900
2011/12/28 1,230 1,253 1,229 1,251 26,600
2011/12/27 1,225 1,231 1,220 1,228 18,800
2011/12/26 1,230 1,230 1,203 1,211 8,300
2011/12/22 1,217 1,217 1,187 1,191 7,700
2011/12/21 1,220 1,220 1,203 1,214 5,600
2011/12/20 1,229 1,230 1,200 1,204 19,600
2011/12/19 1,210 1,214 1,197 1,200 8,600
2011/12/16 1,221 1,229 1,200 1,200 7,500
2011/12/15 1,210 1,222 1,202 1,202 5,400
2011/12/14 1,205 1,227 1,202 1,210 3,600
2011/12/13 1,210 1,219 1,202 1,208 8,200
2011/12/12 1,239 1,240 1,223 1,223 10,400
2011/12/09 1,235 1,239 1,228 1,239 15,700
2011/12/08 1,214 1,234 1,210 1,223 8,900
2011/12/07 1,193 1,214 1,192 1,208 7,100
2011/12/06 1,186 1,197 1,185 1,193 7,600
2011/12/05 1,179 1,193 1,178 1,186 4,900
2011/12/02 1,189 1,192 1,171 1,179 6,000
2011/12/01 1,179 1,193 1,165 1,189 5,700
2011/11/30 1,170 1,185 1,161 1,178 10,900
2011/11/29 1,160 1,184 1,160 1,183 6,200
2011/11/28 1,160 1,161 1,140 1,158 5,500
2011/11/25 1,161 1,169 1,137 1,137 5,600
2011/11/24 1,181 1,184 1,160 1,161 6,100
2011/11/22 1,173 1,182 1,167 1,181 6,300
2011/11/21 1,155 1,170 1,155 1,166 2,600
2011/11/18 1,150 1,175 1,150 1,173 16,200
2011/11/17 1,158 1,170 1,151 1,151 9,600
2011/11/16 1,140 1,160 1,140 1,158 7,900
2011/11/15 1,130 1,140 1,129 1,140 2,300
2011/11/14 1,122 1,138 1,120 1,130 4,700
2011/11/11 1,126 1,128 1,107 1,113 7,400
2011/11/10 1,127 1,127 1,097 1,123 7,200
2011/11/09 1,099 1,128 1,094 1,128 10,400
2011/11/08 1,103 1,108 1,078 1,087 6,900
2011/11/07 1,100 1,106 1,098 1,103 5,900
2011/11/04 1,120 1,120 1,097 1,103 8,400
2011/11/02 1,086 1,113 1,076 1,107 7,800
2011/11/01 1,100 1,100 1,085 1,089 7,600
2011/10/31 1,090 1,120 1,083 1,105 12,200
2011/10/28 1,085 1,099 1,085 1,092 11,100
2011/10/27 1,040 1,085 1,040 1,083 13,900
2011/10/26 1,030 1,043 1,026 1,037 5,200
2011/10/25 1,065 1,065 1,028 1,030 13,800
2011/10/24 1,062 1,065 1,056 1,059 13,500
2011/10/21 1,049 1,063 1,043 1,046 7,600
2011/10/20 1,050 1,055 1,041 1,047 15,900
2011/10/19 1,060 1,060 1,045 1,054 26,600
2011/10/18 1,084 1,085 1,044 1,045 25,600
2011/10/17 1,120 1,135 1,068 1,075 27,000
2011/10/14 1,118 1,120 1,107 1,120 11,600
2011/10/13 1,167 1,170 1,130 1,130 10,800
2011/10/12 1,175 1,181 1,165 1,170 5,200
2011/10/11 1,145 1,190 1,145 1,189 5,300
2011/10/07 1,164 1,176 1,164 1,173 4,400
2011/10/06 1,145 1,175 1,140 1,140 5,100
2011/10/05 1,170 1,170 1,132 1,141 16,000
2011/10/04 1,146 1,153 1,129 1,148 5,700
2011/10/03 1,133 1,159 1,128 1,140 10,900
2011/09/30 1,205 1,205 1,191 1,193 9,900
2011/09/29 1,200 1,203 1,180 1,200 21,000
2011/09/28 1,150 1,200 1,150 1,200 22,000
2011/09/27 1,100 1,149 1,087 1,149 9,100
2011/09/26 1,108 1,138 1,083 1,085 9,400
2011/09/22 1,128 1,128 1,108 1,112 5,500
2011/09/21 1,135 1,141 1,121 1,121 11,000
2011/09/20 1,179 1,185 1,121 1,133 7,200
2011/09/16 1,117 1,165 1,117 1,159 10,800
2011/09/15 1,138 1,138 1,119 1,119 6,400
2011/09/14 1,179 1,179 1,107 1,120 11,800
2011/09/13 1,200 1,207 1,178 1,179 17,900
2011/09/12 1,200 1,201 1,185 1,198 16,400
2011/09/09 1,230 1,244 1,178 1,217 29,700
2011/09/08 1,240 1,240 1,231 1,240 11,800
2011/09/07 1,237 1,243 1,233 1,241 13,400
2011/09/06 1,224 1,237 1,220 1,237 27,900
2011/09/05 1,220 1,227 1,209 1,227 31,900
2011/09/02 1,180 1,225 1,172 1,225 30,900
2011/09/01 1,190 1,190 1,170 1,188 3,900
2011/08/31 1,167 1,194 1,160 1,194 17,500
2011/08/30 1,170 1,170 1,143 1,145 6,100
2011/08/29 1,160 1,170 1,155 1,170 7,200
2011/08/26 1,166 1,166 1,140 1,153 8,900
2011/08/25 1,172 1,173 1,153 1,153 7,300
2011/08/24 1,173 1,174 1,160 1,165 25,300
2011/08/23 1,158 1,173 1,143 1,173 17,600
2011/08/22 1,160 1,163 1,155 1,158 16,400
2011/08/19 1,152 1,160 1,152 1,158 13,200
2011/08/18 1,170 1,170 1,158 1,166 11,700
2011/08/17 1,158 1,174 1,158 1,174 10,300
2011/08/16 1,152 1,175 1,152 1,172 7,800
2011/08/15 1,172 1,175 1,155 1,162 5,600
2011/08/12 1,168 1,175 1,145 1,171 14,100
2011/08/11 1,140 1,165 1,140 1,163 12,800
2011/08/10 1,140 1,156 1,131 1,152 17,600
2011/08/09 1,071 1,095 1,053 1,094 30,600
2011/08/08 1,105 1,123 1,098 1,119 19,700
2011/08/05 1,135 1,141 1,110 1,120 57,000
2011/08/04 1,169 1,170 1,150 1,152 35,400
2011/08/03 1,170 1,174 1,154 1,166 33,900
2011/08/02 1,153 1,179 1,140 1,179 17,000
2011/08/01 1,118 1,158 1,113 1,153 17,600
2011/07/29 1,131 1,138 1,128 1,128 17,300
2011/07/28 1,129 1,140 1,125 1,131 34,000
2011/07/27 1,136 1,138 1,129 1,136 16,900
2011/07/26 1,130 1,142 1,128 1,140 24,300
2011/07/25 1,125 1,131 1,125 1,131 10,500
2011/07/22 1,120 1,136 1,120 1,129 21,200
2011/07/21 1,128 1,132 1,121 1,131 11,800
2011/07/20 1,138 1,138 1,130 1,135 12,500
2011/07/19 1,130 1,132 1,125 1,130 22,000
2011/07/15 1,129 1,141 1,124 1,138 34,800
2011/07/14 1,107 1,137 1,107 1,136 34,000
2011/07/13 1,120 1,120 1,105 1,106 100,000
2011/07/12 1,120 1,135 1,111 1,130 32,300
2011/07/11 1,124 1,136 1,117 1,136 22,600
2011/07/08 1,109 1,124 1,109 1,119 39,600
2011/07/07 1,121 1,125 1,080 1,120 67,300
2011/07/06 1,121 1,134 1,121 1,133 21,200
2011/07/05 1,140 1,140 1,120 1,134 25,400
2011/07/04 1,140 1,154 1,134 1,145 73,100
2011/07/01 1,059 1,159 1,059 1,154 82,200
2011/06/30 996 1,048 996 1,048 43,800
2011/06/29 989 996 975 996 8,500
2011/06/28 988 988 981 981 3,700
2011/06/27 989 990 981 988 6,400
2011/06/24 978 1,000 978 989 12,300
2011/06/23 985 992 978 985 8,200
2011/06/22 973 987 969 985 9,900
2011/06/21 950 973 940 973 14,400
2011/06/20 980 980 939 958 14,400
2011/06/17 965 985 962 971 16,700
2011/06/16 948 962 944 962 12,300
2011/06/15 925 943 920 943 15,400
2011/06/14 915 921 910 919 6,900
2011/06/13 913 921 912 914 2,800
2011/06/10 915 925 902 920 16,800
2011/06/09 892 905 888 903 9,500
2011/06/08 887 894 881 892 4,300
2011/06/07 878 887 878 880 4,300
2011/06/06 899 899 876 878 9,000
2011/06/03 900 900 881 888 9,400
2011/06/02 882 899 882 894 11,500
2011/06/01 881 899 881 897 11,400
2011/05/31 887 891 881 891 7,400
2011/05/30 893 893 870 882 5,300
2011/05/27 896 896 877 881 9,900
2011/05/26 899 899 883 884 7,300
2011/05/25 902 902 889 890 5,400
2011/05/24 906 906 889 891 3,900
2011/05/23 910 911 891 893 9,000
2011/05/20 892 913 885 909 29,000
2011/05/19 872 883 862 862 11,100
2011/05/18 853 877 853 869 10,800
2011/05/17 851 874 851 860 9,500
2011/05/16 878 886 860 861 18,000
2011/05/13 881 886 877 884 28,000
2011/05/12 903 912 889 890 25,400
2011/05/11 914 934 901 911 23,500
2011/05/10 930 940 911 917 21,500
2011/05/09 933 943 929 937 22,500
2011/05/06 931 943 926 943 8,900
2011/05/02 970 970 937 940 11,400
2011/04/28 928 932 920 928 23,900
2011/04/27 952 952 926 935 24,100
2011/04/26 957 968 950 952 43,400
2011/04/25 892 938 892 933 29,900
2011/04/22 872 886 870 883 15,700
2011/04/21 878 880 860 871 19,900
2011/04/20 868 900 859 872 47,400
2011/04/19 857 862 855 858 8,800
2011/04/18 854 864 853 857 10,200
2011/04/15 850 860 847 854 10,800
2011/04/14 869 869 842 850 10,900
2011/04/13 866 869 850 852 14,300
2011/04/12 858 870 848 866 31,700
2011/04/11 824 864 824 856 50,000
2011/04/08 792 818 787 809 50,900
2011/04/07 789 790 780 784 35,100
2011/04/06 800 807 769 775 50,100
2011/04/05 815 816 790 799 42,600
2011/04/04 831 834 813 822 33,300
2011/04/01 835 840 827 827 35,200
2011/03/31 835 840 830 836 43,200
2011/03/30 826 846 826 829 23,200
2011/03/29 836 840 820 836 18,200
2011/03/28 831 839 816 834 19,700
2011/03/25 880 880 817 830 45,800
2011/03/24 876 883 846 850 22,800
2011/03/23 899 902 876 876 30,400
2011/03/22 880 898 870 884 36,700
2011/03/18 864 864 805 855 28,000
2011/03/17 778 799 762 790 61,400
2011/03/16 820 833 800 811 58,100
2011/03/15 900 900 785 835 31,400
2011/03/14 895 970 882 935 35,700
2011/03/11 1,013 1,060 1,013 1,030 34,600
2011/03/10 1,075 1,075 1,031 1,060 19,000
2011/03/09 1,097 1,097 1,060 1,060 10,600
2011/03/08 1,100 1,100 1,072 1,072 10,400
2011/03/07 1,105 1,105 1,071 1,098 13,400
2011/03/04 1,102 1,115 1,102 1,108 16,100
2011/03/03 1,123 1,123 1,100 1,112 8,300
2011/03/02 1,119 1,119 1,096 1,096 25,100
2011/03/01 1,105 1,133 1,105 1,125 28,000
2011/02/28 1,071 1,116 1,071 1,090 30,800
2011/02/25 1,043 1,069 1,030 1,065 40,800
2011/02/24 1,117 1,118 1,065 1,073 37,400
2011/02/23 1,114 1,121 1,080 1,116 53,800
2011/02/22 1,130 1,130 1,113 1,114 33,800
2011/02/21 1,136 1,142 1,121 1,138 36,900
2011/02/18 1,142 1,154 1,139 1,148 26,700
2011/02/17 1,160 1,160 1,142 1,150 47,700
2011/02/16 1,150 1,172 1,132 1,160 100,000
2011/02/15 1,213 1,230 1,207 1,230 48,500
2011/02/14 1,198 1,207 1,196 1,205 24,400
2011/02/10 1,193 1,196 1,188 1,196 17,500
2011/02/09 1,195 1,195 1,187 1,193 9,100
2011/02/08 1,180 1,195 1,180 1,190 20,500
2011/02/07 1,171 1,188 1,171 1,181 27,300
2011/02/04 1,171 1,179 1,166 1,176 24,900
2011/02/03 1,159 1,173 1,158 1,172 16,700
2011/02/02 1,148 1,168 1,148 1,160 24,900
2011/02/01 1,138 1,150 1,130 1,147 29,700
2011/01/31 1,133 1,140 1,102 1,130 47,000
2011/01/28 1,176 1,177 1,150 1,163 48,100
2011/01/27 1,173 1,188 1,170 1,180 29,300
2011/01/26 1,196 1,209 1,185 1,185 42,900
2011/01/25 1,195 1,199 1,190 1,196 39,900
2011/01/24 1,148 1,178 1,143 1,178 50,500
2011/01/21 1,135 1,147 1,123 1,130 50,200
2011/01/20 1,106 1,135 1,101 1,135 17,400
2011/01/19 1,096 1,105 1,081 1,091 46,800
2011/01/18 996 1,089 996 1,089 53,200
2011/01/17 1,010 1,010 990 995 44,200
2011/01/14 1,022 1,025 1,000 1,005 47,200
2011/01/13 1,019 1,024 1,011 1,016 23,600
2011/01/12 1,010 1,018 1,000 1,007 40,400
2011/01/11 1,000 1,012 998 998 36,100
2011/01/07 1,000 1,003 996 998 7,800
2011/01/06 995 998 987 994 17,200
2011/01/05 999 1,009 985 995 16,000
2011/01/04 965 998 965 998 18,600

このページの先頭へ