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
2020/12/30 2,435 2,472 2,411 2,433 84,300
2020/12/29 2,440 2,475 2,412 2,475 114,600
2020/12/28 2,390 2,409 2,357 2,399 67,100
2020/12/25 2,353 2,406 2,353 2,392 48,100
2020/12/24 2,354 2,379 2,331 2,354 47,800
2020/12/23 2,350 2,366 2,314 2,329 43,700
2020/12/22 2,390 2,415 2,339 2,344 71,800
2020/12/21 2,400 2,442 2,397 2,402 53,400
2020/12/18 2,394 2,436 2,388 2,394 63,500
2020/12/17 2,424 2,424 2,360 2,372 57,300
2020/12/16 2,379 2,465 2,379 2,381 106,700
2020/12/15 2,393 2,400 2,361 2,379 53,400
2020/12/14 2,348 2,412 2,348 2,375 57,700
2020/12/11 2,342 2,390 2,335 2,367 42,900
2020/12/10 2,374 2,410 2,347 2,364 58,600
2020/12/09 2,316 2,377 2,280 2,374 85,900
2020/12/08 2,284 2,300 2,235 2,298 73,400
2020/12/07 2,350 2,350 2,266 2,303 122,200
2020/12/04 2,340 2,399 2,314 2,378 101,600
2020/12/03 2,250 2,340 2,244 2,321 119,900
2020/12/02 2,232 2,249 2,181 2,239 122,700
2020/12/01 2,200 2,251 2,195 2,228 84,700
2020/11/30 2,219 2,240 2,167 2,200 99,800
2020/11/27 2,196 2,220 2,165 2,207 150,200
2020/11/26 2,248 2,272 2,201 2,201 132,400
2020/11/25 2,350 2,355 2,291 2,296 102,800
2020/11/24 2,249 2,355 2,242 2,325 167,800
2020/11/20 2,200 2,219 2,184 2,190 96,500
2020/11/19 2,299 2,299 2,199 2,224 150,300
2020/11/18 2,357 2,385 2,292 2,314 238,200
2020/11/17 2,280 2,443 2,270 2,430 391,800
2020/11/16 2,205 2,219 2,146 2,219 140,600
2020/11/13 2,311 2,311 2,161 2,184 175,600
2020/11/12 2,355 2,364 2,289 2,342 95,600
2020/11/11 2,410 2,460 2,377 2,402 221,800
2020/11/10 2,276 2,409 2,261 2,400 346,400
2020/11/09 2,201 2,211 2,141 2,174 121,300
2020/11/06 2,201 2,222 2,178 2,199 68,900
2020/11/05 2,188 2,215 2,140 2,193 108,500
2020/11/04 2,174 2,188 2,120 2,168 110,000
2020/11/02 2,039 2,135 2,035 2,124 194,600
2020/10/30 2,101 2,116 1,994 2,008 175,900
2020/10/29 2,100 2,130 2,062 2,118 185,400
2020/10/28 2,255 2,282 2,155 2,156 188,300
2020/10/27 2,257 2,303 2,218 2,284 175,600
2020/10/26 2,235 2,345 2,235 2,291 155,400
2020/10/23 2,185 2,251 2,156 2,229 158,200
2020/10/22 2,279 2,289 2,173 2,197 306,300
2020/10/21 2,265 2,395 2,265 2,375 262,800
2020/10/20 2,266 2,330 2,239 2,255 221,000
2020/10/19 2,160 2,257 2,118 2,237 211,500
2020/10/16 2,142 2,198 2,120 2,155 136,300
2020/10/15 2,161 2,200 2,115 2,149 120,100
2020/10/14 2,216 2,220 2,034 2,117 372,400
2020/10/13 2,149 2,293 2,144 2,261 516,200
2020/10/12 2,047 2,156 2,047 2,136 378,800
2020/10/09 1,950 2,024 1,937 2,016 385,300
2020/10/08 1,845 2,031 1,840 1,957 737,700
2020/10/07 1,744 1,789 1,727 1,782 133,500
2020/10/06 1,770 1,798 1,747 1,760 62,700
2020/10/05 1,703 1,760 1,700 1,759 126,600
2020/10/02 1,655 1,693 1,649 1,677 87,600
2020/09/30 1,669 1,742 1,634 1,637 93,000
2020/09/29 1,686 1,686 1,657 1,670 60,700
2020/09/28 1,598 1,700 1,593 1,686 156,100
2020/09/25 1,611 1,642 1,588 1,602 136,500
2020/09/24 1,680 1,685 1,624 1,624 127,200
2020/09/23 1,709 1,724 1,684 1,705 81,300
2020/09/18 1,732 1,770 1,732 1,749 67,800
2020/09/17 1,771 1,778 1,725 1,741 59,400
2020/09/16 1,786 1,786 1,745 1,745 72,500
2020/09/15 1,816 1,816 1,768 1,806 48,800
2020/09/14 1,788 1,843 1,779 1,792 138,800
2020/09/11 1,740 1,776 1,718 1,774 96,000
2020/09/10 1,758 1,770 1,730 1,738 49,300
2020/09/09 1,755 1,792 1,735 1,741 122,100
2020/09/08 1,753 1,782 1,740 1,769 77,900
2020/09/07 1,729 1,753 1,722 1,740 72,500
2020/09/04 1,686 1,727 1,669 1,718 72,300
2020/09/03 1,735 1,748 1,690 1,704 82,800
2020/09/02 1,786 1,790 1,703 1,722 143,800
2020/09/01 1,703 1,786 1,689 1,781 207,800
2020/08/31 1,755 1,767 1,709 1,709 130,900
2020/08/28 1,641 1,772 1,634 1,723 625,400
2020/08/27 1,728 1,728 1,612 1,617 427,000
2020/08/26 1,652 1,746 1,645 1,741 209,500
2020/08/25 1,640 1,698 1,639 1,682 138,800
2020/08/24 1,641 1,660 1,597 1,608 75,400
2020/08/21 1,580 1,625 1,580 1,623 104,700
2020/08/20 1,592 1,606 1,576 1,592 80,400
2020/08/19 1,564 1,601 1,539 1,601 109,800
2020/08/18 1,575 1,586 1,563 1,567 99,600
2020/08/17 1,589 1,609 1,558 1,602 101,400
2020/08/14 1,582 1,626 1,573 1,592 100,800
2020/08/13 1,628 1,630 1,575 1,585 122,700
2020/08/12 1,560 1,654 1,550 1,633 197,500
2020/08/11 1,516 1,576 1,488 1,561 216,700
2020/08/07 1,438 1,487 1,427 1,486 159,500
2020/08/06 1,466 1,466 1,418 1,421 107,700
2020/08/05 1,455 1,482 1,422 1,478 63,200
2020/08/04 1,396 1,485 1,396 1,484 101,800
2020/08/03 1,350 1,393 1,350 1,375 68,700
2020/07/31 1,380 1,390 1,352 1,360 78,000
2020/07/30 1,453 1,463 1,378 1,389 140,400
2020/07/29 1,511 1,511 1,450 1,450 126,800
2020/07/28 1,556 1,559 1,516 1,518 70,400
2020/07/27 1,544 1,574 1,518 1,569 56,600
2020/07/22 1,564 1,573 1,544 1,544 50,900
2020/07/21 1,570 1,578 1,535 1,564 71,300
2020/07/20 1,561 1,576 1,515 1,558 93,100
2020/07/17 1,568 1,570 1,532 1,548 55,500
2020/07/16 1,550 1,595 1,546 1,568 141,400
2020/07/15 1,478 1,543 1,466 1,537 167,700
2020/07/14 1,434 1,454 1,412 1,454 72,900
2020/07/13 1,411 1,460 1,397 1,451 131,800
2020/07/10 1,420 1,420 1,348 1,381 220,500
2020/07/09 1,495 1,499 1,407 1,412 261,100
2020/07/08 1,495 1,509 1,481 1,495 112,100
2020/07/07 1,513 1,530 1,482 1,514 123,000
2020/07/06 1,447 1,517 1,447 1,515 117,100
2020/07/03 1,459 1,480 1,432 1,456 131,700
2020/07/02 1,481 1,510 1,442 1,453 151,800
2020/07/01 1,530 1,531 1,483 1,498 107,400
2020/06/30 1,555 1,572 1,531 1,536 89,400
2020/06/29 1,575 1,583 1,514 1,519 144,100
2020/06/26 1,601 1,619 1,574 1,615 137,400
2020/06/25 1,643 1,643 1,584 1,590 270,800
2020/06/24 1,715 1,725 1,681 1,683 48,900
2020/06/23 1,685 1,720 1,680 1,715 64,500
2020/06/22 1,693 1,703 1,674 1,683 54,500
2020/06/19 1,702 1,717 1,689 1,715 68,800
2020/06/18 1,690 1,693 1,657 1,680 108,400
2020/06/17 1,717 1,724 1,689 1,700 108,400
2020/06/16 1,711 1,783 1,710 1,735 154,000
2020/06/15 1,765 1,765 1,670 1,671 99,600
2020/06/12 1,694 1,778 1,681 1,772 162,400
2020/06/11 1,845 1,846 1,783 1,791 163,900
2020/06/10 1,888 1,888 1,847 1,866 102,000
2020/06/09 1,883 1,918 1,856 1,906 117,900
2020/06/08 1,850 1,876 1,811 1,876 199,400
2020/06/05 1,815 1,818 1,791 1,818 108,700
2020/06/04 1,866 1,872 1,792 1,815 155,200
2020/06/03 1,908 1,918 1,844 1,861 144,400
2020/06/02 1,877 1,888 1,849 1,874 138,100
2020/06/01 1,904 1,905 1,833 1,851 194,100
2020/05/29 1,928 1,931 1,893 1,905 108,400
2020/05/28 1,975 1,979 1,924 1,951 165,900
2020/05/27 1,956 1,971 1,910 1,954 120,300
2020/05/26 1,900 1,945 1,900 1,928 151,000
2020/05/25 1,859 1,894 1,844 1,882 112,300
2020/05/22 1,816 1,825 1,802 1,819 94,900
2020/05/21 1,844 1,844 1,800 1,833 130,900
2020/05/20 1,860 1,862 1,821 1,831 105,100
2020/05/19 1,860 1,887 1,816 1,868 209,000
2020/05/18 1,782 1,794 1,747 1,785 125,600
2020/05/15 1,831 1,851 1,775 1,779 108,700
2020/05/14 1,854 1,854 1,802 1,818 164,700
2020/05/13 1,900 1,930 1,853 1,876 125,300
2020/05/12 1,917 1,947 1,888 1,938 170,600
2020/05/11 1,815 1,982 1,815 1,978 330,500
2020/05/08 1,700 1,803 1,672 1,799 192,000
2020/05/07 1,681 1,707 1,657 1,663 147,800
2020/05/01 1,687 1,723 1,650 1,716 146,200
2020/04/30 1,677 1,712 1,663 1,695 199,800
2020/04/28 1,540 1,654 1,540 1,651 283,000
2020/04/27 1,479 1,517 1,466 1,513 92,300
2020/04/24 1,480 1,489 1,445 1,480 69,400
2020/04/23 1,433 1,502 1,433 1,500 135,000
2020/04/22 1,516 1,525 1,412 1,421 168,200
2020/04/21 1,515 1,532 1,480 1,505 186,200
2020/04/20 1,459 1,527 1,455 1,523 162,700
2020/04/17 1,385 1,459 1,382 1,447 194,200
2020/04/16 1,369 1,377 1,342 1,377 113,200
2020/04/15 1,370 1,398 1,346 1,386 127,000
2020/04/14 1,331 1,389 1,309 1,383 235,500
2020/04/13 1,450 1,456 1,330 1,333 320,300
2020/04/10 1,521 1,530 1,454 1,474 153,300
2020/04/09 1,444 1,508 1,424 1,505 126,200
2020/04/08 1,408 1,455 1,353 1,439 109,200
2020/04/07 1,396 1,444 1,354 1,413 178,100
2020/04/06 1,250 1,342 1,227 1,323 237,700
2020/04/03 1,364 1,373 1,260 1,270 132,600
2020/04/02 1,349 1,371 1,324 1,342 90,200
2020/04/01 1,407 1,435 1,353 1,363 157,300
2020/03/31 1,442 1,497 1,430 1,456 135,500
2020/03/30 1,431 1,462 1,397 1,452 298,000
2020/03/27 1,544 1,579 1,526 1,531 185,700
2020/03/26 1,659 1,665 1,508 1,527 264,300
2020/03/25 1,756 1,756 1,619 1,706 319,100
2020/03/24 1,410 1,556 1,401 1,556 387,900
2020/03/23 1,224 1,354 1,223 1,350 356,000
2020/03/19 1,322 1,332 1,192 1,237 390,400
2020/03/18 1,358 1,385 1,300 1,303 263,800
2020/03/17 1,350 1,374 1,296 1,358 318,500
2020/03/16 1,420 1,463 1,371 1,391 192,700
2020/03/13 1,400 1,456 1,360 1,390 263,300
2020/03/12 1,591 1,626 1,515 1,530 198,200
2020/03/11 1,676 1,715 1,643 1,644 181,200
2020/03/10 1,580 1,700 1,577 1,682 223,800
2020/03/09 1,701 1,740 1,644 1,658 242,300
2020/03/06 1,810 1,813 1,753 1,757 242,200
2020/03/05 1,892 1,908 1,841 1,862 162,200
2020/03/04 1,845 1,877 1,826 1,859 291,500
2020/03/03 1,979 1,984 1,849 1,867 217,400
2020/03/02 1,838 1,929 1,834 1,907 309,000
2020/02/28 1,858 1,903 1,833 1,848 270,200
2020/02/27 2,025 2,030 1,926 1,932 351,100
2020/02/26 2,098 2,100 2,027 2,075 402,800
2020/02/25 2,086 2,139 2,077 2,111 198,100
2020/02/21 2,201 2,223 2,185 2,186 154,500
2020/02/20 2,269 2,275 2,221 2,222 116,800
2020/02/19 2,216 2,274 2,216 2,252 238,300
2020/02/18 2,270 2,276 2,194 2,199 221,800
2020/02/17 2,330 2,333 2,295 2,296 134,500
2020/02/14 2,430 2,442 2,339 2,340 239,100
2020/02/13 2,441 2,441 2,392 2,435 198,400
2020/02/12 2,465 2,469 2,434 2,458 85,600
2020/02/10 2,428 2,468 2,420 2,447 114,100
2020/02/07 2,463 2,470 2,404 2,424 155,500
2020/02/06 2,396 2,457 2,389 2,448 227,000
2020/02/05 2,353 2,368 2,331 2,346 171,900
2020/02/04 2,299 2,343 2,294 2,338 165,000
2020/02/03 2,310 2,329 2,287 2,289 201,300
2020/01/31 2,332 2,366 2,319 2,347 288,400
2020/01/30 2,355 2,379 2,288 2,306 187,100
2020/01/29 2,350 2,365 2,308 2,326 192,700
2020/01/28 2,346 2,347 2,312 2,335 169,000
2020/01/27 2,369 2,397 2,350 2,361 311,400
2020/01/24 2,500 2,505 2,452 2,468 184,800
2020/01/23 2,535 2,546 2,494 2,504 211,400
2020/01/22 2,542 2,558 2,533 2,541 102,600
2020/01/21 2,544 2,585 2,537 2,553 201,900
2020/01/20 2,506 2,541 2,502 2,525 224,500
2020/01/17 2,530 2,543 2,486 2,532 219,100
2020/01/16 2,600 2,603 2,523 2,541 324,500
2020/01/15 2,628 2,630 2,604 2,605 213,500
2020/01/14 2,775 2,775 2,641 2,641 636,300
2020/01/10 2,945 3,015 2,942 2,975 125,000
2020/01/09 2,950 2,952 2,923 2,940 73,300
2020/01/08 2,994 2,994 2,888 2,889 162,900
2020/01/07 2,968 3,045 2,955 3,000 95,100
2020/01/06 2,917 2,947 2,901 2,944 91,900

このページの先頭へ