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
2016/12/30 3,055 3,195 2,984 3,195 80,800
2016/12/29 3,030 3,050 2,996 3,045 19,900
2016/12/28 3,060 3,100 3,040 3,045 17,100
2016/12/27 3,060 3,085 3,050 3,060 8,900
2016/12/26 3,080 3,080 3,040 3,065 14,400
2016/12/22 3,105 3,105 3,060 3,070 10,600
2016/12/21 3,050 3,140 3,050 3,115 39,000
2016/12/20 3,050 3,050 3,000 3,045 29,400
2016/12/19 3,025 3,025 2,994 3,020 27,300
2016/12/16 3,035 3,035 2,983 3,010 33,800
2016/12/15 3,030 3,075 2,996 3,010 29,500
2016/12/14 3,035 3,035 2,969 3,030 32,900
2016/12/13 3,005 3,035 2,999 3,035 28,500
2016/12/12 3,020 3,020 2,961 3,005 44,300
2016/12/09 2,987 3,030 2,987 3,030 23,800
2016/12/08 3,045 3,045 2,971 3,020 26,600
2016/12/07 3,040 3,040 3,000 3,025 23,400
2016/12/06 3,080 3,090 3,000 3,005 18,400
2016/12/05 3,085 3,100 3,005 3,010 26,500
2016/12/02 3,160 3,170 3,120 3,130 30,600
2016/12/01 3,180 3,210 3,135 3,160 27,400
2016/11/30 3,085 3,160 3,060 3,155 24,700
2016/11/29 3,045 3,120 3,045 3,085 24,900
2016/11/28 2,970 3,080 2,950 3,070 43,900
2016/11/25 3,005 3,010 2,946 2,957 34,800
2016/11/24 3,040 3,040 2,990 3,005 19,500
2016/11/22 3,040 3,040 2,990 3,025 22,000
2016/11/21 3,015 3,045 3,005 3,020 15,900
2016/11/18 3,065 3,065 3,005 3,015 33,200
2016/11/17 3,115 3,115 3,025 3,030 30,600
2016/11/16 3,080 3,115 2,985 3,070 68,700
2016/11/15 3,115 3,125 2,986 3,070 42,900
2016/11/14 2,958 3,155 2,958 3,145 49,500
2016/11/11 2,976 2,983 2,916 2,958 66,000
2016/11/10 2,941 3,035 2,941 2,969 47,400
2016/11/09 2,972 3,020 2,846 2,894 57,200
2016/11/08 3,015 3,020 2,965 3,000 32,800
2016/11/07 3,065 3,095 3,020 3,040 26,000
2016/11/04 3,130 3,140 3,020 3,030 38,500
2016/11/02 3,145 3,225 3,110 3,190 57,200
2016/11/01 3,255 3,255 3,165 3,200 30,600
2016/10/31 3,110 3,270 3,110 3,255 52,600
2016/10/28 3,090 3,215 3,040 3,110 148,900
2016/10/27 3,080 3,120 3,065 3,095 37,800
2016/10/26 3,085 3,115 3,065 3,075 26,900
2016/10/25 3,075 3,100 3,045 3,075 47,900
2016/10/24 3,040 3,130 3,040 3,060 50,300
2016/10/21 3,295 3,295 3,055 3,065 64,500
2016/10/20 3,240 3,265 3,170 3,240 55,500
2016/10/19 3,075 3,220 3,055 3,205 73,200
2016/10/18 3,045 3,085 3,025 3,075 48,100
2016/10/17 3,030 3,055 2,990 3,045 53,700
2016/10/14 3,080 3,120 3,020 3,040 41,100
2016/10/13 3,000 3,130 2,968 3,110 73,000
2016/10/12 3,000 3,150 2,930 2,994 123,400
2016/10/11 2,828 3,010 2,814 3,005 118,700
2016/10/07 2,740 2,841 2,687 2,828 73,600
2016/10/06 2,840 2,841 2,640 2,704 113,800
2016/10/05 2,822 2,833 2,738 2,759 77,000
2016/10/04 2,819 2,881 2,809 2,872 33,500
2016/10/03 2,869 2,893 2,800 2,863 32,500
2016/09/30 2,840 2,933 2,823 2,885 59,500
2016/09/29 2,875 2,888 2,834 2,846 51,800
2016/09/28 2,835 2,886 2,812 2,875 41,400
2016/09/27 2,802 2,835 2,770 2,835 45,900
2016/09/26 2,772 2,853 2,772 2,831 56,100
2016/09/23 2,730 2,812 2,694 2,801 65,200
2016/09/21 2,620 2,727 2,620 2,716 60,100
2016/09/20 2,535 2,648 2,502 2,617 77,500
2016/09/16 2,492 2,510 2,465 2,485 21,100
2016/09/15 2,483 2,532 2,467 2,512 40,200
2016/09/14 2,479 2,493 2,448 2,469 20,100
2016/09/13 2,500 2,500 2,466 2,479 12,300
2016/09/12 2,450 2,487 2,447 2,483 33,600
2016/09/09 2,508 2,508 2,456 2,471 41,300
2016/09/08 2,405 2,498 2,405 2,472 56,000
2016/09/07 2,391 2,425 2,388 2,415 34,000
2016/09/06 2,247 2,449 2,247 2,398 101,700
2016/09/05 2,279 2,313 2,228 2,243 54,500
2016/09/02 2,195 2,327 2,195 2,278 52,200
2016/09/01 2,197 2,198 2,140 2,196 56,900
2016/08/31 2,215 2,239 2,099 2,153 109,500
2016/08/30 2,275 2,276 2,214 2,214 33,700
2016/08/29 2,333 2,349 2,285 2,299 24,600
2016/08/26 2,301 2,338 2,275 2,285 22,300
2016/08/25 2,311 2,320 2,262 2,284 29,300
2016/08/24 2,390 2,402 2,320 2,323 21,900
2016/08/23 2,331 2,388 2,331 2,380 55,700
2016/08/22 2,319 2,319 2,238 2,281 43,700
2016/08/19 2,374 2,400 2,262 2,277 71,700
2016/08/18 2,265 2,420 2,252 2,350 153,900
2016/08/17 2,228 2,277 2,217 2,238 67,700
2016/08/16 2,300 2,305 2,218 2,228 74,800
2016/08/15 2,300 2,352 2,291 2,317 32,100
2016/08/12 2,319 2,322 2,291 2,291 32,700
2016/08/10 2,289 2,353 2,257 2,321 75,800
2016/08/09 2,272 2,295 2,224 2,289 46,000
2016/08/08 2,299 2,318 2,236 2,300 52,600
2016/08/05 2,280 2,281 2,198 2,208 61,500
2016/08/04 2,332 2,354 2,256 2,272 61,300
2016/08/03 2,346 2,348 2,215 2,234 123,100
2016/08/02 2,411 2,412 2,331 2,341 99,400
2016/08/01 2,477 2,510 2,449 2,451 42,900
2016/07/29 2,512 2,548 2,462 2,540 29,300
2016/07/28 2,532 2,566 2,476 2,536 35,700
2016/07/27 2,560 2,569 2,471 2,532 112,600
2016/07/26 2,684 2,684 2,537 2,548 60,100
2016/07/25 2,717 2,759 2,637 2,644 75,900
2016/07/22 2,812 2,837 2,728 2,749 64,300
2016/07/21 2,865 2,900 2,817 2,862 51,900
2016/07/20 2,815 2,926 2,815 2,926 35,900
2016/07/19 2,860 2,888 2,802 2,844 54,400
2016/07/15 2,900 2,900 2,791 2,816 83,000
2016/07/14 2,793 2,851 2,778 2,787 47,700
2016/07/13 2,880 2,890 2,728 2,743 91,600
2016/07/12 2,870 2,917 2,855 2,856 50,300
2016/07/11 2,709 2,918 2,709 2,838 81,800
2016/07/08 2,682 2,784 2,656 2,669 68,400
2016/07/07 2,585 2,687 2,534 2,682 221,300
2016/07/06 2,779 2,781 2,641 2,704 146,200
2016/07/05 2,902 2,902 2,818 2,829 55,500
2016/07/04 2,919 2,930 2,831 2,916 62,000
2016/07/01 2,842 2,969 2,842 2,918 55,400
2016/06/30 2,700 2,937 2,700 2,842 154,400
2016/06/29 2,600 2,670 2,566 2,647 65,100
2016/06/28 2,550 2,640 2,535 2,561 71,200
2016/06/27 2,460 2,599 2,460 2,585 26,100
2016/06/24 2,619 2,645 2,412 2,498 55,400
2016/06/23 2,575 2,603 2,546 2,597 33,000
2016/06/22 2,637 2,637 2,576 2,614 69,400
2016/06/21 2,601 2,706 2,599 2,637 73,100
2016/06/20 2,599 2,632 2,578 2,612 42,500
2016/06/17 2,630 2,640 2,545 2,569 84,200
2016/06/16 2,813 2,820 2,612 2,622 72,900
2016/06/15 2,801 2,810 2,760 2,763 47,600
2016/06/14 2,900 2,902 2,828 2,851 44,000
2016/06/13 2,902 2,905 2,845 2,869 43,500
2016/06/10 2,961 2,981 2,913 2,964 40,600
2016/06/09 2,918 2,970 2,890 2,961 28,300
2016/06/08 2,973 2,983 2,886 2,932 45,300
2016/06/07 2,840 2,980 2,827 2,973 85,300
2016/06/06 2,780 2,833 2,748 2,803 40,700
2016/06/03 2,756 2,820 2,756 2,791 28,200
2016/06/02 2,731 2,760 2,695 2,736 19,500
2016/06/01 2,703 2,767 2,691 2,731 39,000
2016/05/31 2,806 2,813 2,700 2,726 138,100
2016/05/30 2,777 2,815 2,752 2,806 44,600
2016/05/27 2,801 2,823 2,746 2,799 45,200
2016/05/26 2,758 2,858 2,743 2,801 59,500
2016/05/25 2,677 2,812 2,676 2,721 85,300
2016/05/24 2,538 2,650 2,538 2,650 63,400
2016/05/23 2,641 2,641 2,473 2,492 70,800
2016/05/20 2,600 2,647 2,590 2,641 57,200
2016/05/19 2,500 2,669 2,492 2,621 95,400
2016/05/18 2,410 2,470 2,384 2,432 36,200
2016/05/17 2,344 2,394 2,344 2,386 34,200
2016/05/16 2,370 2,411 2,335 2,342 27,600
2016/05/13 2,528 2,528 2,382 2,392 64,900
2016/05/12 2,500 2,565 2,499 2,533 32,700
2016/05/11 2,575 2,600 2,515 2,525 33,400
2016/05/10 2,468 2,580 2,468 2,575 35,300
2016/05/09 2,483 2,588 2,450 2,469 87,500
2016/05/06 2,360 2,485 2,350 2,483 55,900
2016/05/02 2,380 2,408 2,332 2,374 39,000
2016/04/28 2,374 2,436 2,350 2,416 57,700
2016/04/27 2,341 2,397 2,330 2,380 21,400
2016/04/26 2,368 2,387 2,315 2,342 47,400
2016/04/25 2,387 2,410 2,342 2,394 35,700
2016/04/22 2,366 2,410 2,326 2,392 73,200
2016/04/21 2,355 2,399 2,348 2,366 49,000
2016/04/20 2,400 2,400 2,345 2,348 39,600
2016/04/19 2,273 2,400 2,261 2,400 98,100
2016/04/18 2,200 2,270 2,174 2,174 69,700
2016/04/15 2,226 2,278 2,163 2,277 87,500
2016/04/14 2,180 2,348 2,155 2,263 145,600
2016/04/13 2,100 2,156 2,100 2,123 19,700
2016/04/12 2,160 2,188 2,087 2,100 30,300
2016/04/11 2,160 2,160 2,089 2,155 20,700
2016/04/08 2,135 2,207 2,115 2,169 30,000
2016/04/07 2,109 2,138 2,080 2,121 17,500
2016/04/06 2,101 2,104 2,059 2,073 16,800
2016/04/05 2,242 2,242 2,086 2,086 22,500
2016/04/04 2,160 2,253 2,143 2,243 30,700
2016/04/01 2,255 2,262 2,179 2,179 44,800
2016/03/31 2,286 2,296 2,240 2,255 23,000
2016/03/30 2,275 2,288 2,243 2,278 18,500
2016/03/29 2,205 2,279 2,205 2,277 35,900
2016/03/28 2,192 2,200 2,165 2,200 11,100
2016/03/25 2,177 2,196 2,170 2,194 11,400
2016/03/24 2,160 2,192 2,141 2,177 15,700
2016/03/23 2,176 2,176 2,148 2,160 12,800
2016/03/22 2,125 2,185 2,125 2,168 24,400
2016/03/18 2,061 2,116 2,019 2,116 27,500
2016/03/17 2,089 2,105 2,070 2,082 16,100
2016/03/16 2,050 2,088 2,040 2,068 22,200
2016/03/15 2,078 2,115 2,074 2,079 10,200
2016/03/14 2,087 2,100 2,062 2,097 20,800
2016/03/11 2,018 2,132 2,018 2,083 27,000
2016/03/10 2,030 2,055 2,030 2,040 26,600
2016/03/09 2,146 2,146 2,045 2,046 16,000
2016/03/08 2,080 2,145 2,037 2,130 44,500
2016/03/07 2,113 2,113 2,071 2,080 10,500
2016/03/04 2,170 2,174 2,106 2,123 22,300
2016/03/03 2,240 2,240 2,150 2,168 24,300
2016/03/02 2,180 2,259 2,174 2,243 56,900
2016/03/01 2,134 2,179 2,103 2,176 39,700
2016/02/29 2,111 2,175 2,108 2,157 75,800
2016/02/26 2,121 2,132 2,042 2,102 37,200
2016/02/25 2,015 2,137 2,004 2,121 105,200
2016/02/24 2,160 2,180 2,138 2,180 43,200
2016/02/23 2,130 2,149 2,085 2,144 30,300
2016/02/22 2,040 2,132 2,040 2,126 27,400
2016/02/19 2,090 2,090 2,001 2,050 53,500
2016/02/18 2,019 2,130 2,015 2,112 47,800
2016/02/17 1,980 2,020 1,962 2,017 37,400
2016/02/16 1,970 2,017 1,942 1,943 55,000
2016/02/15 1,954 1,979 1,930 1,953 46,000
2016/02/12 1,900 1,953 1,886 1,901 39,700
2016/02/10 1,977 2,012 1,939 1,973 62,900
2016/02/09 1,983 2,055 1,969 1,976 69,100
2016/02/08 1,967 2,040 1,967 2,033 22,000
2016/02/05 2,018 2,052 1,956 1,987 95,800
2016/02/04 2,060 2,061 2,019 2,028 63,200
2016/02/03 2,110 2,112 2,060 2,070 66,600
2016/02/02 2,222 2,231 2,120 2,127 87,800
2016/02/01 2,300 2,310 2,231 2,242 61,400
2016/01/29 2,356 2,370 2,246 2,293 75,900
2016/01/28 2,389 2,410 2,343 2,388 38,300
2016/01/27 2,250 2,399 2,250 2,389 72,000
2016/01/26 2,229 2,257 2,211 2,230 63,700
2016/01/25 2,118 2,383 2,101 2,245 126,500
2016/01/22 2,100 2,104 2,048 2,099 60,100
2016/01/21 2,075 2,095 1,974 1,974 62,300
2016/01/20 2,084 2,121 2,084 2,086 45,000
2016/01/19 1,995 2,085 1,995 2,076 53,200
2016/01/18 2,002 2,026 1,993 2,000 49,600
2016/01/15 2,043 2,136 2,041 2,082 38,100
2016/01/14 2,001 2,040 2,001 2,035 28,400
2016/01/13 1,977 2,043 1,977 2,018 32,700
2016/01/12 2,000 2,015 1,950 1,974 59,900
2016/01/08 2,029 2,075 2,021 2,021 29,500
2016/01/07 2,052 2,079 2,048 2,048 25,300
2016/01/06 2,090 2,119 2,065 2,065 16,200
2016/01/05 2,092 2,118 2,065 2,094 19,500
2016/01/04 2,151 2,151 2,087 2,091 19,100

このページの先頭へ