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
2012/12/28 1,151 1,165 1,151 1,158 33,000
2012/12/27 1,137 1,143 1,137 1,141 23,100
2012/12/26 1,131 1,140 1,131 1,137 30,900
2012/12/25 1,142 1,144 1,123 1,128 29,300
2012/12/21 1,134 1,135 1,128 1,132 14,400
2012/12/20 1,128 1,128 1,120 1,126 21,000
2012/12/19 1,116 1,128 1,114 1,128 21,800
2012/12/18 1,108 1,115 1,108 1,111 12,300
2012/12/17 1,119 1,119 1,105 1,108 20,300
2012/12/14 1,115 1,118 1,110 1,111 34,900
2012/12/13 1,140 1,140 1,118 1,118 27,800
2012/12/12 1,144 1,147 1,133 1,133 18,800
2012/12/11 1,144 1,144 1,140 1,142 7,800
2012/12/10 1,146 1,149 1,141 1,144 17,500
2012/12/07 1,147 1,149 1,144 1,145 11,800
2012/12/06 1,137 1,145 1,137 1,144 10,000
2012/12/05 1,144 1,144 1,133 1,139 7,500
2012/12/04 1,118 1,127 1,118 1,125 18,800
2012/12/03 1,149 1,149 1,123 1,137 13,100
2012/11/30 1,144 1,148 1,131 1,131 11,600
2012/11/29 1,149 1,157 1,134 1,142 9,200
2012/11/28 1,159 1,159 1,146 1,146 10,600
2012/11/27 1,164 1,166 1,150 1,160 10,900
2012/11/26 1,170 1,173 1,150 1,156 15,000
2012/11/22 1,171 1,176 1,162 1,162 6,000
2012/11/21 1,175 1,178 1,161 1,163 16,900
2012/11/20 1,165 1,175 1,160 1,175 24,800
2012/11/19 1,145 1,156 1,141 1,156 15,600
2012/11/16 1,140 1,140 1,131 1,134 14,500
2012/11/15 1,133 1,133 1,125 1,130 10,000
2012/11/14 1,111 1,137 1,109 1,133 23,500
2012/11/13 1,123 1,123 1,109 1,111 11,500
2012/11/12 1,133 1,133 1,108 1,108 14,300
2012/11/09 1,120 1,128 1,119 1,125 17,800
2012/11/08 1,110 1,122 1,107 1,121 17,000
2012/11/07 1,100 1,114 1,092 1,112 20,000
2012/11/06 1,090 1,094 1,088 1,092 7,000
2012/11/05 1,086 1,095 1,086 1,089 18,000
2012/11/02 1,080 1,089 1,074 1,085 11,200
2012/11/01 1,078 1,078 1,069 1,074 6,000
2012/10/31 1,070 1,077 1,066 1,069 9,000
2012/10/30 1,078 1,085 1,070 1,070 11,100
2012/10/29 1,068 1,080 1,065 1,079 9,500
2012/10/26 1,068 1,069 1,061 1,068 5,000
2012/10/25 1,068 1,070 1,051 1,062 15,000
2012/10/24 1,077 1,079 1,054 1,062 30,100
2012/10/23 1,088 1,088 1,069 1,076 13,600
2012/10/22 1,090 1,090 1,074 1,078 20,100
2012/10/19 1,080 1,090 1,079 1,090 9,600
2012/10/18 1,093 1,095 1,074 1,080 14,200
2012/10/17 1,080 1,093 1,075 1,085 13,800
2012/10/16 1,087 1,087 1,074 1,075 9,900
2012/10/15 1,085 1,085 1,070 1,081 6,200
2012/10/12 1,090 1,091 1,067 1,080 12,900
2012/10/11 1,094 1,094 1,084 1,090 10,100
2012/10/10 1,082 1,090 1,078 1,085 10,800
2012/10/09 1,080 1,097 1,078 1,084 19,300
2012/10/05 1,079 1,082 1,070 1,077 20,100
2012/10/04 1,068 1,077 1,062 1,073 14,500
2012/10/03 1,062 1,070 1,062 1,067 13,100
2012/10/02 1,065 1,069 1,061 1,061 14,700
2012/10/01 1,065 1,070 1,064 1,068 10,000
2012/09/28 1,062 1,068 1,058 1,058 18,500
2012/09/27 1,071 1,074 1,059 1,066 11,500
2012/09/26 1,070 1,074 1,065 1,073 12,100
2012/09/25 1,060 1,070 1,055 1,070 8,300
2012/09/24 1,055 1,069 1,054 1,067 19,900
2012/09/21 1,050 1,055 1,043 1,055 20,200
2012/09/20 1,050 1,050 1,042 1,043 10,400
2012/09/19 1,043 1,049 1,038 1,049 18,600
2012/09/18 1,056 1,056 1,037 1,040 26,400
2012/09/14 1,060 1,066 1,056 1,061 21,100
2012/09/13 1,088 1,091 1,048 1,064 35,900
2012/09/12 1,096 1,102 1,089 1,092 8,300
2012/09/11 1,099 1,099 1,085 1,094 5,800
2012/09/10 1,100 1,102 1,095 1,099 28,500
2012/09/07 1,107 1,107 1,100 1,100 4,800
2012/09/06 1,104 1,110 1,099 1,108 7,900
2012/09/05 1,110 1,110 1,100 1,101 13,400
2012/09/04 1,103 1,105 1,100 1,100 6,100
2012/09/03 1,100 1,114 1,100 1,104 13,400
2012/08/31 1,100 1,106 1,100 1,100 6,100
2012/08/30 1,104 1,106 1,100 1,100 4,900
2012/08/29 1,102 1,108 1,100 1,102 9,500
2012/08/28 1,101 1,106 1,099 1,102 14,200
2012/08/27 1,101 1,106 1,100 1,100 4,300
2012/08/24 1,107 1,109 1,100 1,100 10,400
2012/08/23 1,113 1,114 1,106 1,107 9,400
2012/08/22 1,105 1,115 1,103 1,115 9,800
2012/08/21 1,099 1,106 1,090 1,106 7,800
2012/08/20 1,086 1,107 1,084 1,099 16,500
2012/08/17 1,082 1,094 1,082 1,094 13,700
2012/08/16 1,090 1,090 1,081 1,081 18,400
2012/08/15 1,100 1,102 1,090 1,096 15,600
2012/08/14 1,092 1,108 1,090 1,107 26,900
2012/08/13 1,100 1,103 1,091 1,101 19,400
2012/08/10 1,125 1,125 1,100 1,103 17,000
2012/08/09 1,109 1,112 1,102 1,112 30,100
2012/08/08 1,139 1,140 1,100 1,110 30,200
2012/08/07 1,144 1,144 1,140 1,141 13,700
2012/08/06 1,140 1,156 1,138 1,155 12,600
2012/08/03 1,140 1,150 1,127 1,140 16,900
2012/08/02 1,141 1,145 1,140 1,141 6,300
2012/08/01 1,170 1,178 1,140 1,144 10,100
2012/07/31 1,145 1,185 1,145 1,167 13,400
2012/07/30 1,155 1,155 1,140 1,145 6,000
2012/07/27 1,157 1,157 1,142 1,149 5,700
2012/07/26 1,145 1,150 1,140 1,150 8,800
2012/07/25 1,148 1,149 1,140 1,144 16,300
2012/07/24 1,138 1,141 1,125 1,140 17,200
2012/07/23 1,140 1,145 1,135 1,140 15,400
2012/07/20 1,140 1,143 1,125 1,140 13,600
2012/07/19 1,140 1,148 1,137 1,146 11,800
2012/07/18 1,140 1,147 1,140 1,140 13,300
2012/07/17 1,161 1,161 1,130 1,130 11,900
2012/07/13 1,150 1,151 1,133 1,151 12,200
2012/07/12 1,142 1,155 1,139 1,146 10,800
2012/07/11 1,125 1,165 1,124 1,142 18,700
2012/07/10 1,120 1,138 1,119 1,129 21,400
2012/07/09 1,125 1,140 1,120 1,128 27,200
2012/07/06 1,132 1,136 1,124 1,129 12,200
2012/07/05 1,128 1,129 1,123 1,125 26,700
2012/07/04 1,131 1,139 1,127 1,135 23,300
2012/07/03 1,125 1,137 1,125 1,130 15,700
2012/07/02 1,150 1,150 1,124 1,132 12,200
2012/06/29 1,130 1,140 1,121 1,140 20,000
2012/06/28 1,129 1,133 1,118 1,130 29,700
2012/06/27 1,113 1,118 1,103 1,108 16,900
2012/06/26 1,183 1,185 1,103 1,110 62,300
2012/06/25 1,199 1,199 1,175 1,175 20,300
2012/06/22 1,145 1,154 1,128 1,143 24,500
2012/06/21 1,160 1,160 1,131 1,148 19,400
2012/06/20 1,098 1,149 1,096 1,133 39,100
2012/06/19 1,103 1,104 1,092 1,098 13,900
2012/06/18 1,118 1,124 1,095 1,095 24,000
2012/06/15 1,098 1,102 1,081 1,088 21,200
2012/06/14 1,100 1,100 1,089 1,094 12,700
2012/06/13 1,115 1,134 1,093 1,098 29,200
2012/06/12 1,128 1,145 1,118 1,145 13,100
2012/06/11 1,153 1,160 1,146 1,148 17,000
2012/06/08 1,136 1,152 1,113 1,152 26,000
2012/06/07 1,145 1,146 1,116 1,126 23,800
2012/06/06 1,182 1,193 1,130 1,145 17,900
2012/06/05 1,182 1,190 1,154 1,182 40,400
2012/06/04 1,105 1,175 1,094 1,171 40,700
2012/06/01 1,150 1,150 1,105 1,105 16,200
2012/05/31 1,067 1,184 1,065 1,150 59,600
2012/05/30 1,072 1,088 1,065 1,078 20,400
2012/05/29 1,070 1,073 1,060 1,066 19,900
2012/05/28 1,070 1,072 1,060 1,070 13,200
2012/05/25 1,072 1,078 1,062 1,065 17,000
2012/05/24 1,098 1,105 1,067 1,070 16,000
2012/05/23 1,103 1,111 1,094 1,097 14,300
2012/05/22 1,158 1,158 1,098 1,099 32,700
2012/05/21 1,205 1,214 1,127 1,130 38,100
2012/05/18 1,177 1,199 1,157 1,192 53,600
2012/05/17 1,120 1,179 1,107 1,175 34,600
2012/05/16 1,140 1,141 1,095 1,125 47,900
2012/05/15 1,140 1,144 1,071 1,099 64,300
2012/05/14 1,200 1,201 1,144 1,144 50,800
2012/05/11 1,210 1,222 1,195 1,210 39,500
2012/05/10 1,211 1,225 1,208 1,214 30,100
2012/05/09 1,244 1,244 1,208 1,211 26,100
2012/05/08 1,245 1,248 1,232 1,244 19,800
2012/05/07 1,253 1,253 1,225 1,229 37,000
2012/05/02 1,257 1,264 1,241 1,260 37,600
2012/05/01 1,249 1,251 1,233 1,233 14,500
2012/04/27 1,246 1,255 1,235 1,249 35,500
2012/04/26 1,251 1,251 1,237 1,241 12,400
2012/04/25 1,250 1,254 1,235 1,248 33,600
2012/04/24 1,250 1,257 1,216 1,222 47,500
2012/04/23 1,272 1,276 1,248 1,249 64,900
2012/04/20 1,285 1,285 1,257 1,260 45,500
2012/04/19 1,311 1,320 1,294 1,295 49,200
2012/04/18 1,285 1,310 1,281 1,281 38,200
2012/04/17 1,250 1,304 1,247 1,297 72,500
2012/04/16 1,260 1,260 1,243 1,250 16,300
2012/04/13 1,245 1,268 1,243 1,260 50,800
2012/04/12 1,249 1,250 1,227 1,234 25,600
2012/04/11 1,220 1,258 1,220 1,258 35,100
2012/04/10 1,233 1,252 1,230 1,236 55,300
2012/04/09 1,240 1,240 1,203 1,209 35,200
2012/04/06 1,276 1,279 1,238 1,240 39,600
2012/04/05 1,260 1,273 1,250 1,268 65,800
2012/04/04 1,242 1,273 1,236 1,271 42,700
2012/04/03 1,260 1,260 1,245 1,247 27,800
2012/04/02 1,270 1,272 1,254 1,254 45,800
2012/03/30 1,244 1,275 1,243 1,270 37,600
2012/03/29 1,220 1,230 1,220 1,223 42,800
2012/03/28 1,240 1,240 1,218 1,220 39,800
2012/03/27 1,249 1,249 1,232 1,241 37,500
2012/03/26 1,252 1,258 1,231 1,231 38,100
2012/03/23 1,254 1,256 1,247 1,252 48,700
2012/03/22 1,223 1,284 1,223 1,284 38,100
2012/03/21 1,255 1,255 1,240 1,240 73,500
2012/03/19 1,280 1,283 1,222 1,239 64,100
2012/03/16 1,296 1,300 1,285 1,285 30,800
2012/03/15 1,300 1,305 1,285 1,296 49,400
2012/03/14 1,341 1,354 1,314 1,315 16,400
2012/03/13 1,364 1,369 1,341 1,341 14,100
2012/03/12 1,400 1,400 1,379 1,382 9,700
2012/03/09 1,390 1,400 1,370 1,391 27,600
2012/03/08 1,396 1,396 1,364 1,387 14,400
2012/03/07 1,371 1,399 1,371 1,399 21,000
2012/03/06 1,360 1,398 1,338 1,392 28,100
2012/03/05 1,333 1,368 1,330 1,364 32,400
2012/03/02 1,309 1,321 1,298 1,318 11,800
2012/03/01 1,302 1,311 1,285 1,295 12,500
2012/02/29 1,323 1,323 1,301 1,307 15,100
2012/02/28 1,293 1,329 1,293 1,325 21,400
2012/02/27 1,342 1,342 1,293 1,307 35,800
2012/02/24 1,356 1,356 1,330 1,334 28,600
2012/02/23 1,333 1,345 1,329 1,341 23,000
2012/02/22 1,313 1,332 1,306 1,323 38,900
2012/02/21 1,248 1,287 1,248 1,285 40,900
2012/02/20 1,320 1,320 1,262 1,273 39,800
2012/02/17 1,367 1,375 1,317 1,326 52,300
2012/02/16 1,387 1,387 1,351 1,366 158,700
2012/02/15 1,445 1,447 1,412 1,412 69,600
2012/02/14 1,443 1,451 1,433 1,447 40,900
2012/02/13 1,433 1,453 1,433 1,443 19,900
2012/02/10 1,459 1,462 1,433 1,433 33,600
2012/02/09 1,430 1,450 1,423 1,450 39,200
2012/02/08 1,415 1,430 1,411 1,429 22,000
2012/02/07 1,393 1,430 1,393 1,430 33,900
2012/02/06 1,382 1,397 1,382 1,392 59,500
2012/02/03 1,395 1,395 1,376 1,381 13,100
2012/02/02 1,401 1,405 1,384 1,390 28,000
2012/02/01 1,320 1,418 1,320 1,376 63,400
2012/01/31 1,310 1,327 1,305 1,327 33,400
2012/01/30 1,275 1,304 1,271 1,302 27,600
2012/01/27 1,250 1,266 1,250 1,263 20,200
2012/01/26 1,250 1,264 1,244 1,246 32,500
2012/01/25 1,251 1,268 1,250 1,264 19,400
2012/01/24 1,250 1,250 1,241 1,246 17,300
2012/01/23 1,228 1,246 1,228 1,243 31,300
2012/01/20 1,230 1,243 1,221 1,227 28,100
2012/01/19 1,265 1,277 1,214 1,225 145,500
2012/01/18 1,299 1,310 1,295 1,295 24,900
2012/01/17 1,290 1,321 1,290 1,299 16,500
2012/01/16 1,301 1,301 1,283 1,298 16,100
2012/01/13 1,310 1,320 1,300 1,310 23,100
2012/01/12 1,330 1,330 1,318 1,325 47,700
2012/01/11 1,280 1,318 1,280 1,310 44,600
2012/01/10 1,310 1,316 1,274 1,276 20,300
2012/01/06 1,255 1,315 1,255 1,315 25,900
2012/01/05 1,255 1,258 1,250 1,251 8,400
2012/01/04 1,252 1,269 1,252 1,268 12,100

このページの先頭へ