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
2015/12/30 2,122 2,152 2,078 2,141 22,200
2015/12/29 2,048 2,102 2,035 2,072 15,700
2015/12/28 2,061 2,061 2,009 2,048 12,200
2015/12/25 2,020 2,064 2,020 2,048 15,800
2015/12/24 2,100 2,100 2,015 2,017 24,500
2015/12/22 2,024 2,066 2,024 2,040 18,200
2015/12/21 2,037 2,049 2,012 2,029 22,900
2015/12/18 2,099 2,115 2,034 2,037 29,900
2015/12/17 2,040 2,098 2,040 2,057 27,800
2015/12/16 2,047 2,056 2,000 2,008 20,500
2015/12/15 2,023 2,055 1,992 1,994 21,900
2015/12/14 1,982 2,047 1,961 2,023 54,900
2015/12/11 1,978 2,064 1,978 2,013 42,700
2015/12/10 2,030 2,058 1,995 1,995 33,800
2015/12/09 2,090 2,104 2,046 2,052 31,900
2015/12/08 2,052 2,080 2,052 2,059 29,800
2015/12/07 2,100 2,138 2,079 2,079 33,600
2015/12/04 2,108 2,111 2,087 2,093 27,800
2015/12/03 2,144 2,144 2,090 2,113 69,900
2015/12/02 2,150 2,150 2,101 2,121 39,000
2015/12/01 2,178 2,178 2,113 2,125 36,100
2015/11/30 2,162 2,190 2,154 2,161 22,700
2015/11/27 2,150 2,265 2,140 2,212 91,000
2015/11/26 2,122 2,147 2,105 2,125 89,900
2015/11/25 2,094 2,096 2,067 2,084 52,700
2015/11/24 2,091 2,105 2,065 2,070 50,400
2015/11/20 2,115 2,123 2,041 2,089 67,800
2015/11/19 2,140 2,140 2,113 2,119 63,500
2015/11/18 2,135 2,144 2,115 2,119 48,000
2015/11/17 2,120 2,153 2,120 2,129 54,500
2015/11/16 2,106 2,110 2,090 2,108 27,700
2015/11/13 2,130 2,130 2,111 2,126 18,600
2015/11/12 2,138 2,140 2,118 2,126 56,100
2015/11/11 2,099 2,119 2,090 2,109 22,100
2015/11/10 2,092 2,105 2,074 2,090 35,600
2015/11/09 2,098 2,138 2,089 2,094 71,400
2015/11/06 2,029 2,090 2,008 2,087 75,800
2015/11/05 2,000 2,044 1,999 2,029 64,700
2015/11/04 1,957 1,992 1,953 1,987 121,300
2015/11/02 1,951 1,966 1,950 1,954 65,300
2015/10/30 1,935 1,982 1,934 1,973 64,800
2015/10/29 1,933 1,958 1,907 1,945 110,200
2015/10/28 1,929 1,940 1,889 1,893 98,300
2015/10/27 1,932 1,964 1,929 1,942 83,400
2015/10/26 1,930 1,959 1,914 1,932 85,600
2015/10/23 1,900 1,937 1,889 1,909 108,900
2015/10/22 1,860 1,896 1,851 1,880 81,500
2015/10/21 1,793 1,878 1,792 1,860 129,100
2015/10/20 1,795 1,808 1,767 1,784 47,800
2015/10/19 1,752 1,789 1,740 1,774 55,300
2015/10/16 1,748 1,749 1,710 1,712 44,900
2015/10/15 1,725 1,744 1,705 1,712 34,400
2015/10/14 1,828 1,854 1,722 1,723 92,300
2015/10/13 1,890 1,896 1,812 1,828 178,500
2015/10/09 1,830 1,896 1,792 1,866 178,000
2015/10/08 1,735 1,828 1,726 1,812 89,400
2015/10/07 1,760 1,787 1,722 1,745 98,400
2015/10/06 1,790 1,821 1,771 1,772 184,500
2015/10/05 1,770 1,788 1,764 1,773 147,100
2015/10/02 1,633 1,704 1,633 1,697 83,700
2015/10/01 1,580 1,636 1,554 1,633 84,800
2015/09/30 1,523 1,562 1,509 1,555 53,100
2015/09/29 1,529 1,529 1,490 1,494 53,100
2015/09/28 1,566 1,576 1,540 1,548 55,000
2015/09/25 1,569 1,628 1,568 1,606 83,900
2015/09/24 1,570 1,602 1,554 1,571 56,600
2015/09/18 1,586 1,598 1,556 1,584 72,400
2015/09/17 1,569 1,610 1,550 1,587 60,100
2015/09/16 1,575 1,599 1,551 1,558 35,800
2015/09/15 1,550 1,608 1,550 1,575 88,300
2015/09/14 1,567 1,567 1,513 1,515 61,900
2015/09/11 1,514 1,574 1,514 1,534 105,600
2015/09/10 1,506 1,563 1,506 1,549 58,900
2015/09/09 1,487 1,517 1,481 1,504 98,300
2015/09/08 1,528 1,529 1,441 1,449 96,500
2015/09/07 1,499 1,519 1,489 1,502 68,000
2015/09/04 1,550 1,556 1,495 1,502 49,600
2015/09/03 1,550 1,583 1,521 1,530 69,900
2015/09/02 1,554 1,586 1,513 1,542 84,600
2015/09/01 1,644 1,644 1,570 1,570 73,200
2015/08/31 1,660 1,679 1,633 1,639 73,900
2015/08/28 1,662 1,687 1,643 1,649 78,500
2015/08/27 1,670 1,678 1,625 1,632 83,700
2015/08/26 1,674 1,674 1,618 1,625 143,200
2015/08/25 1,661 1,739 1,636 1,659 91,200
2015/08/24 1,751 1,811 1,730 1,735 96,400
2015/08/21 1,810 1,810 1,776 1,783 49,900
2015/08/20 1,854 1,870 1,829 1,829 46,000
2015/08/19 1,882 1,893 1,865 1,870 37,000
2015/08/18 1,877 1,896 1,876 1,889 32,700
2015/08/17 1,911 1,919 1,872 1,884 46,100
2015/08/14 1,897 1,913 1,893 1,911 29,200
2015/08/13 1,910 1,910 1,876 1,888 61,200
2015/08/12 1,933 1,933 1,885 1,885 64,100
2015/08/11 1,916 1,924 1,901 1,908 52,300
2015/08/10 1,928 1,940 1,906 1,915 54,500
2015/08/07 1,940 1,945 1,900 1,904 92,900
2015/08/06 1,963 1,972 1,939 1,939 44,200
2015/08/05 1,950 1,964 1,942 1,948 64,600
2015/08/04 1,938 1,945 1,926 1,934 41,100
2015/08/03 1,910 1,944 1,909 1,935 46,400
2015/07/31 1,905 1,934 1,882 1,905 62,400
2015/07/30 1,930 1,947 1,907 1,911 29,400
2015/07/29 1,939 1,939 1,904 1,927 31,100
2015/07/28 1,891 1,930 1,873 1,922 81,700
2015/07/27 1,923 1,923 1,880 1,898 49,800
2015/07/24 1,968 1,968 1,871 1,892 203,200
2015/07/23 1,980 1,989 1,971 1,981 39,200
2015/07/22 2,005 2,012 1,974 1,977 69,600
2015/07/21 1,996 2,025 1,996 2,012 32,000
2015/07/17 2,001 2,009 1,983 1,994 47,000
2015/07/16 2,009 2,016 1,988 2,006 60,700
2015/07/15 2,032 2,035 2,003 2,018 64,300
2015/07/14 2,055 2,081 2,001 2,006 155,800
2015/07/13 2,000 2,017 1,970 2,007 94,900
2015/07/10 2,050 2,125 1,992 1,997 137,500
2015/07/09 2,025 2,062 1,950 2,054 172,100
2015/07/08 2,170 2,171 2,063 2,075 150,800
2015/07/07 2,211 2,240 2,159 2,189 165,200
2015/07/06 2,211 2,272 2,211 2,237 75,300
2015/07/03 2,260 2,276 2,237 2,244 75,300
2015/07/02 2,252 2,264 2,230 2,239 93,900
2015/07/01 2,279 2,279 2,212 2,216 58,800
2015/06/30 2,303 2,340 2,237 2,282 105,500
2015/06/29 2,217 2,369 2,217 2,344 92,900
2015/06/26 2,375 2,400 2,353 2,367 59,300
2015/06/25 2,271 2,371 2,271 2,363 80,000
2015/06/24 2,225 2,310 2,221 2,292 74,500
2015/06/23 2,217 2,229 2,191 2,218 52,300
2015/06/22 2,200 2,217 2,175 2,187 35,000
2015/06/19 2,149 2,230 2,146 2,205 87,200
2015/06/18 2,144 2,157 2,135 2,137 37,500
2015/06/17 2,100 2,145 2,100 2,127 38,300
2015/06/16 2,126 2,156 2,097 2,105 36,200
2015/06/15 2,136 2,157 2,135 2,143 15,400
2015/06/12 2,145 2,187 2,141 2,148 42,400
2015/06/11 2,130 2,167 2,130 2,166 45,200
2015/06/10 2,130 2,170 2,130 2,136 46,700
2015/06/09 2,135 2,171 2,124 2,137 63,000
2015/06/08 2,155 2,180 2,152 2,164 35,100
2015/06/05 2,130 2,187 2,129 2,172 50,200
2015/06/04 2,121 2,137 2,121 2,130 60,700
2015/06/03 2,121 2,133 2,102 2,122 77,800
2015/06/02 2,120 2,124 2,103 2,119 65,900
2015/06/01 2,108 2,145 2,089 2,113 70,000
2015/05/29 2,130 2,142 2,111 2,130 31,900
2015/05/28 2,122 2,169 2,107 2,140 52,000
2015/05/27 2,060 2,107 2,046 2,096 39,100
2015/05/26 2,045 2,078 2,042 2,056 17,200
2015/05/25 2,025 2,047 2,022 2,031 24,200
2015/05/22 2,062 2,080 2,040 2,042 37,500
2015/05/21 2,028 2,090 2,009 2,086 83,800
2015/05/20 2,020 2,030 2,011 2,030 53,600
2015/05/19 2,020 2,026 2,010 2,020 65,300
2015/05/18 2,020 2,032 2,010 2,019 31,300
2015/05/15 2,000 2,045 1,998 2,023 46,200
2015/05/14 1,981 1,989 1,962 1,978 24,300
2015/05/13 1,987 2,004 1,972 1,985 36,200
2015/05/12 1,950 1,972 1,950 1,969 32,200
2015/05/11 1,937 1,984 1,937 1,956 34,200
2015/05/08 1,889 1,955 1,889 1,937 27,100
2015/05/07 1,897 1,934 1,878 1,889 52,400
2015/05/01 1,901 1,901 1,869 1,878 33,500
2015/04/30 1,923 1,929 1,903 1,910 34,500
2015/04/28 1,952 1,953 1,931 1,936 22,400
2015/04/27 1,949 1,964 1,929 1,933 25,400
2015/04/24 1,943 1,950 1,918 1,935 64,900
2015/04/23 2,000 2,002 1,950 1,970 31,300
2015/04/22 2,000 2,010 1,989 1,993 37,200
2015/04/21 2,000 2,011 1,951 1,988 83,700
2015/04/20 1,950 2,019 1,950 1,996 73,100
2015/04/17 1,946 1,999 1,902 1,913 55,200
2015/04/16 1,891 1,909 1,844 1,906 48,300
2015/04/15 1,984 1,984 1,871 1,891 66,100
2015/04/14 1,985 2,017 1,928 1,934 60,000
2015/04/13 1,898 2,016 1,898 1,983 113,100
2015/04/10 1,857 1,915 1,773 1,902 84,700
2015/04/09 1,870 1,885 1,866 1,878 12,400
2015/04/08 1,886 1,895 1,865 1,889 28,300
2015/04/07 1,876 1,891 1,860 1,886 31,200
2015/04/06 1,860 1,886 1,856 1,876 7,400
2015/04/03 1,879 1,890 1,869 1,886 23,500
2015/04/02 1,834 1,888 1,834 1,879 29,400
2015/04/01 1,830 1,830 1,785 1,815 33,600
2015/03/31 1,856 1,870 1,832 1,841 26,100
2015/03/30 1,835 1,865 1,821 1,856 59,400
2015/03/27 1,812 1,849 1,808 1,835 19,700
2015/03/26 1,856 1,863 1,803 1,828 38,000
2015/03/25 1,852 1,865 1,841 1,851 44,100
2015/03/24 1,857 1,887 1,826 1,880 77,100
2015/03/23 1,835 1,862 1,820 1,858 49,100
2015/03/20 1,760 1,828 1,760 1,824 90,600
2015/03/19 1,834 1,834 1,747 1,760 127,400
2015/03/18 1,798 1,839 1,798 1,834 35,500
2015/03/17 1,788 1,807 1,780 1,795 33,600
2015/03/16 1,764 1,793 1,751 1,786 77,100
2015/03/13 1,775 1,792 1,761 1,770 140,700
2015/03/12 1,715 1,771 1,715 1,768 62,900
2015/03/11 1,699 1,715 1,681 1,712 40,200
2015/03/10 1,675 1,715 1,675 1,699 57,100
2015/03/09 1,625 1,680 1,625 1,680 91,100
2015/03/06 1,610 1,622 1,600 1,622 52,300
2015/03/05 1,581 1,614 1,579 1,608 94,500
2015/03/04 1,557 1,588 1,552 1,586 81,800
2015/03/03 1,535 1,555 1,535 1,552 44,600
2015/03/02 1,535 1,542 1,524 1,525 22,000
2015/02/27 1,538 1,547 1,536 1,539 36,200
2015/02/26 1,523 1,545 1,519 1,541 44,400
2015/02/25 1,520 1,540 1,500 1,536 150,500
2015/02/24 1,564 1,569 1,536 1,555 143,900
2015/02/23 1,600 1,600 1,562 1,564 162,400
2015/02/20 1,555 1,584 1,552 1,575 57,900
2015/02/19 1,570 1,570 1,554 1,560 77,500
2015/02/18 1,574 1,585 1,572 1,576 60,900
2015/02/17 1,585 1,585 1,572 1,579 36,200
2015/02/16 1,581 1,589 1,581 1,584 33,700
2015/02/13 1,596 1,602 1,577 1,578 74,900
2015/02/12 1,600 1,615 1,596 1,596 45,600
2015/02/10 1,595 1,616 1,591 1,597 47,800
2015/02/09 1,589 1,617 1,589 1,605 56,500
2015/02/06 1,579 1,596 1,579 1,583 23,000
2015/02/05 1,583 1,586 1,565 1,581 34,100
2015/02/04 1,560 1,593 1,560 1,585 34,800
2015/02/03 1,579 1,583 1,562 1,566 43,800
2015/02/02 1,581 1,583 1,573 1,577 38,100
2015/01/30 1,556 1,581 1,551 1,580 56,900
2015/01/29 1,537 1,553 1,527 1,550 50,000
2015/01/28 1,527 1,542 1,521 1,537 35,800
2015/01/27 1,502 1,530 1,490 1,530 54,400
2015/01/26 1,474 1,494 1,468 1,492 41,200
2015/01/23 1,468 1,468 1,456 1,467 28,800
2015/01/22 1,450 1,456 1,446 1,456 20,800
2015/01/21 1,460 1,460 1,446 1,450 25,600
2015/01/20 1,452 1,454 1,440 1,453 23,600
2015/01/19 1,455 1,455 1,425 1,439 33,700
2015/01/16 1,450 1,451 1,406 1,425 60,200
2015/01/15 1,457 1,460 1,440 1,455 53,900
2015/01/14 1,508 1,508 1,450 1,460 66,900
2015/01/13 1,508 1,513 1,488 1,495 70,100
2015/01/09 1,544 1,559 1,544 1,555 17,700
2015/01/08 1,533 1,552 1,532 1,544 9,900
2015/01/07 1,535 1,538 1,520 1,527 37,800
2015/01/06 1,566 1,572 1,540 1,541 38,900
2015/01/05 1,570 1,598 1,561 1,568 30,400

このページの先頭へ