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
2019/12/30 2,906 2,951 2,895 2,923 58,300
2019/12/27 2,911 2,969 2,888 2,905 114,200
2019/12/26 2,882 2,913 2,865 2,908 77,800
2019/12/25 2,915 2,916 2,882 2,890 56,200
2019/12/24 2,930 2,942 2,901 2,902 32,100
2019/12/23 2,923 2,945 2,900 2,919 58,500
2019/12/20 2,914 2,932 2,876 2,919 87,400
2019/12/19 2,917 2,956 2,898 2,905 72,600
2019/12/18 2,998 2,998 2,902 2,917 109,900
2019/12/17 3,080 3,095 2,992 3,005 106,400
2019/12/16 3,045 3,105 3,030 3,080 51,800
2019/12/13 3,055 3,065 3,005 3,005 49,700
2019/12/12 3,020 3,045 3,000 3,020 31,100
2019/12/11 3,055 3,055 3,000 3,025 49,000
2019/12/10 3,095 3,100 3,040 3,055 60,700
2019/12/09 3,125 3,125 3,060 3,080 60,200
2019/12/06 3,140 3,170 3,105 3,125 38,700
2019/12/05 3,095 3,145 3,050 3,125 57,900
2019/12/04 3,110 3,130 3,090 3,105 61,500
2019/12/03 3,140 3,155 3,110 3,150 31,200
2019/12/02 3,150 3,175 3,135 3,160 37,500
2019/11/29 3,145 3,195 3,130 3,180 44,300
2019/11/28 3,230 3,230 3,130 3,140 64,000
2019/11/27 3,225 3,240 3,175 3,225 63,200
2019/11/26 3,265 3,280 3,205 3,225 59,500
2019/11/25 3,350 3,350 3,210 3,225 106,400
2019/11/22 3,350 3,390 3,305 3,340 72,200
2019/11/21 3,300 3,375 3,260 3,370 75,200
2019/11/20 3,235 3,380 3,185 3,350 142,600
2019/11/19 3,270 3,325 3,245 3,250 130,300
2019/11/18 3,015 3,210 2,994 3,180 211,500
2019/11/15 2,956 3,020 2,956 2,998 40,000
2019/11/14 3,010 3,040 2,967 2,967 77,200
2019/11/13 3,000 3,030 2,972 3,000 63,700
2019/11/12 3,035 3,055 2,996 3,015 37,700
2019/11/11 2,970 3,030 2,969 3,030 56,300
2019/11/08 3,005 3,020 2,936 2,947 64,200
2019/11/07 2,974 3,005 2,912 2,983 48,400
2019/11/06 2,972 2,986 2,935 2,972 60,500
2019/11/05 2,967 3,010 2,943 2,958 103,300
2019/11/01 2,945 2,951 2,911 2,939 59,300
2019/10/31 2,930 2,975 2,891 2,957 86,100
2019/10/30 2,926 2,941 2,871 2,904 145,300
2019/10/29 2,930 2,960 2,902 2,926 89,800
2019/10/28 2,955 2,981 2,930 2,938 80,900
2019/10/25 3,010 3,010 2,958 2,973 95,400
2019/10/24 3,065 3,065 3,015 3,020 56,800
2019/10/23 3,060 3,085 3,000 3,075 83,400
2019/10/21 3,065 3,135 3,065 3,105 52,700
2019/10/18 3,150 3,175 3,090 3,125 55,300
2019/10/17 3,195 3,230 3,150 3,175 84,500
2019/10/16 3,380 3,385 3,190 3,220 172,100
2019/10/15 3,290 3,380 3,285 3,360 138,800
2019/10/11 3,200 3,340 3,195 3,270 334,500
2019/10/10 3,095 3,220 3,050 3,160 406,500
2019/10/09 2,880 2,965 2,873 2,922 98,500
2019/10/08 2,895 2,954 2,873 2,901 82,100
2019/10/07 2,895 2,931 2,852 2,920 95,600
2019/10/04 2,853 2,874 2,830 2,874 32,500
2019/10/03 2,860 2,881 2,835 2,853 60,100
2019/10/02 2,918 2,985 2,897 2,902 70,500
2019/10/01 2,915 2,990 2,910 2,954 68,600
2019/09/30 3,035 3,035 2,956 2,964 73,600
2019/09/27 3,075 3,100 3,015 3,060 77,000
2019/09/26 3,060 3,125 3,045 3,095 108,200
2019/09/25 2,963 3,050 2,962 3,040 199,900
2019/09/24 2,899 2,981 2,897 2,946 100,900
2019/09/20 2,879 2,917 2,838 2,881 84,700
2019/09/19 2,878 2,915 2,833 2,840 80,200
2019/09/18 2,782 2,877 2,782 2,846 221,400
2019/09/17 2,711 2,735 2,680 2,732 64,000
2019/09/13 2,719 2,750 2,689 2,732 67,100
2019/09/12 2,780 2,803 2,718 2,728 123,200
2019/09/11 2,800 2,817 2,772 2,799 89,100
2019/09/10 2,859 2,872 2,791 2,807 56,100
2019/09/09 2,735 2,839 2,721 2,839 157,400
2019/09/06 2,780 2,783 2,679 2,715 138,700
2019/09/05 2,760 2,796 2,733 2,789 108,100
2019/09/04 2,751 2,762 2,723 2,755 95,800
2019/09/03 2,673 2,750 2,624 2,747 193,700
2019/09/02 2,836 2,838 2,723 2,723 175,800
2019/08/30 2,867 2,886 2,829 2,886 99,600
2019/08/29 2,891 2,896 2,807 2,871 150,000
2019/08/28 2,960 2,980 2,896 2,943 141,000
2019/08/27 2,877 2,942 2,868 2,941 83,400
2019/08/26 2,798 2,880 2,792 2,872 70,300
2019/08/23 2,789 2,854 2,763 2,848 122,400
2019/08/22 2,892 2,926 2,854 2,875 89,600
2019/08/21 2,891 2,911 2,844 2,869 119,900
2019/08/20 2,947 2,957 2,888 2,938 149,600
2019/08/19 3,025 3,025 2,913 2,961 155,200
2019/08/16 2,989 3,055 2,939 3,030 193,600
2019/08/15 2,917 2,981 2,917 2,979 161,900
2019/08/14 3,010 3,010 2,955 2,971 128,600
2019/08/13 2,960 3,025 2,956 3,005 171,200
2019/08/09 3,015 3,055 2,954 2,975 107,500
2019/08/08 2,972 3,005 2,906 2,989 112,400
2019/08/07 2,921 3,040 2,921 2,980 144,200
2019/08/06 2,726 2,920 2,664 2,897 185,500
2019/08/05 2,897 2,923 2,740 2,849 219,800
2019/08/02 2,969 2,970 2,860 2,938 250,400
2019/08/01 3,165 3,190 3,005 3,030 170,300
2019/07/31 3,110 3,170 3,075 3,150 190,300
2019/07/30 3,080 3,115 3,050 3,115 101,400
2019/07/29 3,055 3,120 3,035 3,110 133,300
2019/07/26 2,998 3,050 2,965 3,035 120,200
2019/07/25 2,971 3,010 2,884 2,988 94,000
2019/07/24 3,040 3,050 2,890 2,988 253,300
2019/07/23 2,906 3,050 2,898 3,040 292,100
2019/07/22 2,818 2,900 2,818 2,844 209,800
2019/07/19 2,731 2,836 2,680 2,804 286,300
2019/07/18 2,651 2,772 2,649 2,761 452,200
2019/07/17 2,551 2,714 2,460 2,624 646,100
2019/07/16 2,348 2,363 2,316 2,351 49,100
2019/07/12 2,390 2,391 2,333 2,351 82,200
2019/07/11 2,412 2,443 2,372 2,382 105,100
2019/07/10 2,352 2,405 2,325 2,383 89,600
2019/07/09 2,340 2,427 2,322 2,353 199,600
2019/07/08 2,354 2,500 2,285 2,301 394,500
2019/07/05 2,425 2,430 2,370 2,395 137,100
2019/07/04 2,344 2,408 2,340 2,407 168,300
2019/07/03 2,290 2,329 2,274 2,319 58,900
2019/07/02 2,230 2,299 2,214 2,293 80,100
2019/07/01 2,250 2,288 2,243 2,249 81,100
2019/06/28 2,213 2,244 2,200 2,233 85,200
2019/06/27 2,190 2,213 2,183 2,213 70,600
2019/06/26 2,200 2,207 2,187 2,199 44,600
2019/06/25 2,202 2,236 2,194 2,198 66,000
2019/06/24 2,212 2,224 2,174 2,210 92,000
2019/06/21 2,238 2,238 2,184 2,207 71,300
2019/06/20 2,186 2,220 2,172 2,220 46,300
2019/06/19 2,176 2,195 2,168 2,173 74,400
2019/06/18 2,233 2,234 2,153 2,158 95,700
2019/06/17 2,300 2,300 2,233 2,233 64,400
2019/06/14 2,276 2,294 2,239 2,289 49,000
2019/06/13 2,295 2,328 2,240 2,255 80,200
2019/06/12 2,301 2,321 2,286 2,296 62,700
2019/06/11 2,255 2,297 2,230 2,297 69,300
2019/06/10 2,242 2,274 2,226 2,245 54,700
2019/06/07 2,255 2,263 2,215 2,233 93,500
2019/06/06 2,280 2,290 2,251 2,255 47,800
2019/06/05 2,261 2,280 2,228 2,280 58,700
2019/06/04 2,208 2,242 2,198 2,219 57,000
2019/06/03 2,240 2,240 2,187 2,198 123,300
2019/05/31 2,320 2,320 2,265 2,273 69,200
2019/05/30 2,301 2,331 2,294 2,322 70,800
2019/05/29 2,340 2,342 2,295 2,309 67,300
2019/05/28 2,326 2,358 2,290 2,344 63,000
2019/05/27 2,384 2,389 2,309 2,333 77,400
2019/05/24 2,333 2,377 2,316 2,361 60,600
2019/05/23 2,318 2,350 2,312 2,339 66,800
2019/05/22 2,301 2,369 2,301 2,318 125,300
2019/05/21 2,305 2,319 2,263 2,291 92,300
2019/05/20 2,341 2,368 2,311 2,324 58,100
2019/05/17 2,325 2,347 2,293 2,334 117,100
2019/05/16 2,379 2,379 2,252 2,298 272,600
2019/05/15 2,398 2,419 2,360 2,379 79,300
2019/05/14 2,340 2,391 2,305 2,391 90,500
2019/05/13 2,461 2,470 2,419 2,423 78,900
2019/05/10 2,400 2,513 2,386 2,450 148,400
2019/05/09 2,461 2,465 2,393 2,398 154,100
2019/05/08 2,624 2,624 2,420 2,462 360,800
2019/05/07 2,650 2,681 2,619 2,649 119,100
2019/04/26 2,649 2,655 2,615 2,652 63,500
2019/04/25 2,630 2,654 2,607 2,642 135,300
2019/04/24 2,673 2,742 2,625 2,626 206,300
2019/04/23 2,711 2,719 2,612 2,681 363,200
2019/04/22 2,771 2,790 2,727 2,753 106,600
2019/04/19 2,752 2,782 2,729 2,770 118,800
2019/04/18 2,763 2,797 2,704 2,748 166,100
2019/04/17 2,847 2,848 2,754 2,772 243,100
2019/04/16 3,025 3,025 2,773 2,802 423,200
2019/04/15 3,065 3,075 2,929 2,996 369,900
2019/04/12 3,185 3,185 2,967 3,085 396,300
2019/04/11 2,891 3,380 2,890 3,220 706,900
2019/04/10 3,100 3,135 2,899 2,926 345,300
2019/04/09 3,025 3,095 2,986 3,075 144,100
2019/04/08 2,987 2,999 2,930 2,972 113,300
2019/04/05 2,943 2,966 2,881 2,937 145,800
2019/04/04 2,927 2,993 2,883 2,943 123,000
2019/04/03 2,840 2,939 2,801 2,877 89,400
2019/04/02 2,928 2,941 2,838 2,838 80,600
2019/04/01 2,866 2,933 2,863 2,929 100,700
2019/03/29 2,809 2,866 2,765 2,855 94,700
2019/03/28 2,877 2,894 2,820 2,827 88,900
2019/03/27 2,831 2,899 2,828 2,877 81,400
2019/03/26 2,790 2,850 2,781 2,843 81,400
2019/03/25 2,700 2,790 2,673 2,781 105,800
2019/03/22 2,821 2,841 2,735 2,796 136,300
2019/03/20 2,850 2,875 2,773 2,835 145,800
2019/03/19 2,676 2,870 2,651 2,834 302,000
2019/03/18 2,552 2,648 2,545 2,631 137,900
2019/03/15 2,497 2,578 2,492 2,493 79,500
2019/03/14 2,543 2,558 2,497 2,498 45,300
2019/03/13 2,520 2,575 2,481 2,509 113,400
2019/03/12 2,563 2,571 2,486 2,531 144,600
2019/03/11 2,616 2,629 2,548 2,566 68,800
2019/03/08 2,610 2,658 2,607 2,626 113,300
2019/03/07 2,688 2,690 2,611 2,640 115,700
2019/03/06 2,681 2,706 2,653 2,700 58,000
2019/03/05 2,715 2,733 2,651 2,680 93,200
2019/03/04 2,730 2,748 2,689 2,728 64,400
2019/03/01 2,662 2,813 2,662 2,730 151,300
2019/02/28 2,710 2,710 2,636 2,650 107,800
2019/02/27 2,756 2,788 2,705 2,720 99,300
2019/02/26 2,781 2,789 2,677 2,745 335,100
2019/02/25 2,837 2,845 2,796 2,815 141,000
2019/02/22 2,797 2,823 2,782 2,803 73,700
2019/02/21 2,824 2,847 2,794 2,802 105,500
2019/02/20 2,810 2,840 2,787 2,824 86,100
2019/02/19 2,839 2,857 2,750 2,803 152,500
2019/02/18 2,790 2,867 2,750 2,855 183,900
2019/02/15 2,610 2,776 2,584 2,750 280,600
2019/02/14 2,669 2,686 2,601 2,616 124,400
2019/02/13 2,660 2,676 2,624 2,652 75,200
2019/02/12 2,618 2,660 2,600 2,656 110,600
2019/02/08 2,614 2,615 2,563 2,578 132,300
2019/02/07 2,699 2,699 2,609 2,625 122,100
2019/02/06 2,760 2,765 2,666 2,678 135,400
2019/02/05 2,780 2,794 2,745 2,748 122,200
2019/02/04 2,749 2,761 2,690 2,739 162,900
2019/02/01 2,610 2,771 2,606 2,731 219,700
2019/01/31 2,574 2,635 2,551 2,584 165,600
2019/01/30 2,578 2,584 2,527 2,527 136,700
2019/01/29 2,667 2,667 2,535 2,595 214,600
2019/01/28 2,649 2,686 2,625 2,645 144,900
2019/01/25 2,556 2,673 2,556 2,642 209,400
2019/01/24 2,600 2,626 2,518 2,532 223,600
2019/01/23 2,623 2,666 2,590 2,618 178,300
2019/01/22 2,694 2,739 2,658 2,667 127,800
2019/01/21 2,647 2,724 2,632 2,692 206,800
2019/01/18 2,535 2,605 2,503 2,597 222,700
2019/01/17 2,771 2,790 2,489 2,515 459,300
2019/01/16 2,604 2,845 2,597 2,744 472,700
2019/01/15 2,280 2,480 2,276 2,460 390,500
2019/01/11 2,331 2,372 2,252 2,267 324,800
2019/01/10 2,437 2,488 2,320 2,331 820,500
2019/01/09 2,850 2,861 2,739 2,763 94,500
2019/01/08 2,814 2,855 2,786 2,823 96,500
2019/01/07 2,738 2,823 2,738 2,782 65,000
2019/01/04 2,591 2,704 2,507 2,688 161,100

このページの先頭へ