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
2021/12/30 1,859 1,876 1,841 1,861 57,200
2021/12/29 1,859 1,880 1,859 1,869 31,600
2021/12/28 1,852 1,861 1,835 1,859 39,600
2021/12/27 1,877 1,877 1,836 1,842 34,800
2021/12/24 1,856 1,884 1,856 1,880 54,800
2021/12/23 1,817 1,853 1,805 1,849 68,700
2021/12/22 1,791 1,823 1,785 1,798 68,800
2021/12/21 1,780 1,795 1,763 1,776 36,500
2021/12/20 1,790 1,790 1,748 1,751 56,600
2021/12/17 1,830 1,830 1,798 1,810 41,500
2021/12/16 1,820 1,845 1,818 1,831 25,700
2021/12/15 1,818 1,845 1,807 1,815 26,700
2021/12/14 1,830 1,830 1,808 1,829 25,800
2021/12/13 1,842 1,856 1,822 1,831 27,200
2021/12/10 1,842 1,852 1,820 1,827 35,200
2021/12/09 1,844 1,874 1,844 1,858 39,900
2021/12/08 1,872 1,878 1,841 1,844 59,500
2021/12/07 1,832 1,862 1,820 1,854 58,800
2021/12/06 1,799 1,812 1,785 1,812 35,400
2021/12/03 1,755 1,800 1,755 1,800 61,200
2021/12/02 1,756 1,760 1,720 1,720 55,200
2021/12/01 1,738 1,780 1,711 1,767 62,600
2021/11/30 1,753 1,814 1,738 1,738 105,700
2021/11/29 1,800 1,802 1,714 1,714 125,800
2021/11/26 1,863 1,865 1,807 1,818 68,800
2021/11/25 1,885 1,886 1,860 1,863 42,300
2021/11/24 1,908 1,916 1,871 1,883 40,000
2021/11/22 1,880 1,922 1,855 1,915 52,800
2021/11/19 1,935 1,951 1,888 1,900 80,900
2021/11/18 1,938 1,961 1,935 1,960 37,200
2021/11/17 1,975 1,977 1,937 1,951 62,000
2021/11/16 2,017 2,029 1,975 1,982 65,100
2021/11/15 2,005 2,029 1,994 2,025 36,700
2021/11/12 1,997 2,034 1,991 2,004 28,700
2021/11/11 2,012 2,017 1,978 1,997 47,300
2021/11/10 2,052 2,071 2,011 2,012 50,100
2021/11/09 2,032 2,066 2,017 2,055 111,000
2021/11/08 2,020 2,049 1,995 2,032 72,100
2021/11/05 1,980 1,992 1,964 1,990 60,500
2021/11/04 1,952 2,024 1,939 2,024 120,100
2021/11/02 1,940 1,957 1,932 1,947 59,400
2021/11/01 1,896 1,940 1,892 1,935 69,000
2021/10/29 1,870 1,897 1,849 1,885 71,500
2021/10/28 1,830 1,861 1,823 1,854 40,900
2021/10/27 1,864 1,864 1,831 1,839 43,300
2021/10/26 1,882 1,898 1,849 1,850 85,600
2021/10/25 1,903 1,904 1,860 1,873 49,300
2021/10/22 1,877 1,917 1,860 1,904 84,000
2021/10/21 1,889 1,916 1,868 1,870 108,600
2021/10/20 1,829 1,904 1,816 1,885 127,700
2021/10/19 1,838 1,845 1,806 1,821 86,100
2021/10/18 1,840 1,879 1,830 1,837 67,200
2021/10/15 1,846 1,852 1,824 1,828 49,700
2021/10/14 1,830 1,858 1,803 1,827 96,400
2021/10/13 1,850 1,856 1,815 1,830 135,300
2021/10/12 1,920 1,920 1,856 1,856 126,000
2021/10/11 1,888 1,938 1,876 1,938 94,700
2021/10/08 1,872 1,942 1,866 1,912 201,100
2021/10/07 1,878 1,942 1,832 1,838 332,400
2021/10/06 2,087 2,103 1,981 1,988 121,800
2021/10/05 2,130 2,144 2,079 2,100 74,700
2021/10/04 2,131 2,214 2,131 2,148 100,500
2021/10/01 2,142 2,142 2,074 2,094 78,700
2021/09/30 2,163 2,200 2,142 2,169 74,100
2021/09/29 2,111 2,153 2,101 2,153 44,700
2021/09/28 2,137 2,152 2,088 2,143 60,900
2021/09/27 2,080 2,165 2,080 2,124 146,900
2021/09/24 2,062 2,097 2,062 2,073 72,600
2021/09/22 2,035 2,053 2,012 2,024 42,800
2021/09/21 1,980 2,060 1,945 2,039 69,600
2021/09/17 2,012 2,030 2,001 2,030 53,800
2021/09/16 2,015 2,024 1,987 2,000 69,400
2021/09/15 2,050 2,050 2,001 2,020 57,300
2021/09/14 2,040 2,060 2,032 2,060 69,900
2021/09/13 2,000 2,032 1,982 2,032 64,700
2021/09/10 2,010 2,017 1,989 2,005 70,200
2021/09/09 1,991 2,014 1,982 2,002 43,700
2021/09/08 1,952 2,010 1,945 2,003 80,100
2021/09/07 1,933 1,956 1,921 1,954 60,500
2021/09/06 1,950 1,966 1,909 1,922 81,600
2021/09/03 1,944 1,960 1,904 1,925 102,700
2021/09/02 1,970 1,987 1,919 1,946 83,500
2021/09/01 1,899 1,949 1,899 1,949 90,100
2021/08/31 1,884 1,897 1,863 1,894 65,000
2021/08/30 1,889 1,900 1,856 1,880 187,000
2021/08/27 1,828 1,864 1,820 1,864 292,200
2021/08/26 1,864 1,886 1,833 1,833 103,700
2021/08/25 1,831 1,850 1,815 1,843 87,400
2021/08/24 1,777 1,809 1,765 1,809 129,900
2021/08/23 1,708 1,748 1,708 1,743 88,500
2021/08/20 1,730 1,749 1,700 1,710 152,600
2021/08/19 1,786 1,796 1,742 1,746 109,300
2021/08/18 1,808 1,815 1,779 1,795 114,300
2021/08/17 1,842 1,845 1,811 1,813 113,700
2021/08/16 1,877 1,882 1,845 1,853 118,000
2021/08/13 1,923 1,923 1,883 1,890 152,800
2021/08/12 1,955 1,984 1,930 1,933 125,700
2021/08/11 1,906 1,960 1,897 1,952 162,200
2021/08/10 1,873 1,907 1,866 1,893 117,000
2021/08/06 1,836 1,867 1,834 1,847 163,100
2021/08/05 1,851 1,863 1,826 1,826 78,300
2021/08/04 1,878 1,901 1,864 1,869 66,600
2021/08/03 1,904 1,916 1,866 1,876 136,600
2021/08/02 1,925 1,925 1,902 1,913 74,300
2021/07/30 1,970 1,970 1,911 1,925 226,800
2021/07/29 1,972 1,991 1,957 1,965 53,100
2021/07/28 1,990 2,004 1,970 1,971 64,000
2021/07/27 1,966 2,013 1,965 1,994 102,400
2021/07/26 1,996 1,998 1,941 1,953 111,800
2021/07/21 1,971 2,014 1,957 1,960 189,000
2021/07/20 2,000 2,009 1,963 1,967 149,100
2021/07/19 2,028 2,032 1,996 2,030 99,300
2021/07/16 2,049 2,057 2,034 2,050 91,200
2021/07/15 2,101 2,103 2,052 2,061 76,700
2021/07/14 2,110 2,110 2,071 2,098 80,400
2021/07/13 2,154 2,157 2,123 2,129 47,200
2021/07/12 2,152 2,187 2,138 2,154 62,400
2021/07/09 2,130 2,147 2,082 2,142 93,500
2021/07/08 2,150 2,206 2,150 2,176 113,600
2021/07/07 2,216 2,223 2,181 2,181 127,900
2021/07/06 2,245 2,258 2,219 2,248 48,700
2021/07/05 2,260 2,267 2,228 2,245 51,800
2021/07/02 2,225 2,270 2,225 2,261 38,400
2021/07/01 2,236 2,248 2,204 2,210 48,300
2021/06/30 2,227 2,248 2,213 2,234 32,900
2021/06/29 2,240 2,249 2,208 2,216 32,100
2021/06/28 2,255 2,258 2,238 2,248 27,500
2021/06/25 2,263 2,275 2,236 2,236 30,300
2021/06/24 2,308 2,308 2,236 2,236 32,400
2021/06/23 2,270 2,300 2,253 2,294 49,300
2021/06/22 2,260 2,273 2,244 2,260 48,700
2021/06/21 2,155 2,200 2,138 2,200 70,400
2021/06/18 2,280 2,290 2,226 2,226 70,800
2021/06/17 2,277 2,300 2,244 2,288 77,400
2021/06/16 2,344 2,344 2,271 2,277 74,400
2021/06/15 2,320 2,333 2,285 2,318 80,500
2021/06/14 2,346 2,357 2,320 2,331 55,900
2021/06/11 2,378 2,378 2,298 2,345 101,900
2021/06/10 2,451 2,451 2,345 2,354 133,300
2021/06/09 2,410 2,519 2,410 2,452 138,500
2021/06/08 2,338 2,410 2,325 2,404 85,400
2021/06/07 2,349 2,350 2,267 2,319 96,100
2021/06/04 2,313 2,346 2,291 2,333 105,800
2021/06/03 2,288 2,342 2,287 2,313 141,600
2021/06/02 2,200 2,280 2,189 2,261 125,000
2021/06/01 2,181 2,208 2,128 2,205 76,900
2021/05/31 2,165 2,218 2,145 2,176 107,800
2021/05/28 2,065 2,171 2,065 2,165 137,200
2021/05/27 2,071 2,092 2,050 2,052 224,400
2021/05/26 2,025 2,098 2,001 2,092 80,400
2021/05/25 2,048 2,049 2,016 2,033 59,100
2021/05/24 2,076 2,091 2,018 2,021 107,900
2021/05/21 2,021 2,108 2,016 2,097 121,200
2021/05/20 2,018 2,040 1,980 2,030 91,100
2021/05/19 2,004 2,036 1,987 2,013 81,600
2021/05/18 1,915 2,041 1,907 2,026 155,000
2021/05/17 1,932 1,960 1,900 1,908 91,100
2021/05/14 1,915 1,947 1,895 1,930 85,500
2021/05/13 1,919 1,930 1,885 1,896 108,600
2021/05/12 1,989 2,010 1,925 1,938 91,800
2021/05/11 2,027 2,032 1,980 1,981 81,900
2021/05/10 2,021 2,042 2,005 2,026 37,100
2021/05/07 1,996 2,026 1,988 2,024 53,400
2021/05/06 2,004 2,026 1,984 2,008 57,300
2021/04/30 2,017 2,039 2,001 2,002 67,500
2021/04/28 2,045 2,048 2,003 2,017 53,800
2021/04/27 2,001 2,047 1,993 2,027 73,900
2021/04/26 1,964 2,015 1,941 2,013 89,400
2021/04/23 1,990 2,000 1,953 1,964 91,800
2021/04/22 2,000 2,028 1,981 1,996 65,200
2021/04/21 2,025 2,031 1,953 1,973 127,700
2021/04/20 2,115 2,117 2,033 2,052 135,900
2021/04/19 2,167 2,185 2,111 2,115 73,000
2021/04/16 2,158 2,193 2,142 2,182 87,600
2021/04/15 2,098 2,157 2,097 2,125 90,000
2021/04/14 2,150 2,154 2,066 2,072 129,000
2021/04/13 2,143 2,174 2,115 2,138 117,600
2021/04/12 2,231 2,255 2,060 2,122 348,200
2021/04/09 2,228 2,246 2,205 2,230 49,600
2021/04/08 2,305 2,305 2,220 2,222 76,300
2021/04/07 2,323 2,348 2,296 2,307 45,600
2021/04/06 2,343 2,343 2,256 2,277 62,800
2021/04/05 2,358 2,364 2,305 2,318 74,200
2021/04/02 2,389 2,400 2,337 2,345 79,600
2021/04/01 2,439 2,439 2,353 2,360 62,800
2021/03/31 2,483 2,483 2,428 2,428 43,600
2021/03/30 2,468 2,506 2,445 2,467 52,000
2021/03/29 2,500 2,520 2,452 2,497 74,900
2021/03/26 2,460 2,498 2,442 2,496 53,800
2021/03/25 2,424 2,448 2,406 2,430 46,300
2021/03/24 2,451 2,453 2,362 2,382 72,300
2021/03/23 2,549 2,549 2,472 2,472 49,900
2021/03/22 2,552 2,557 2,495 2,543 57,500
2021/03/19 2,563 2,593 2,543 2,589 61,700
2021/03/18 2,575 2,590 2,537 2,587 57,500
2021/03/17 2,484 2,574 2,480 2,553 99,100
2021/03/16 2,439 2,483 2,426 2,480 78,000
2021/03/15 2,400 2,426 2,380 2,426 68,700
2021/03/12 2,353 2,389 2,324 2,378 60,600
2021/03/11 2,345 2,345 2,303 2,331 54,700
2021/03/10 2,343 2,379 2,326 2,354 47,900
2021/03/09 2,344 2,399 2,321 2,386 95,800
2021/03/08 2,300 2,330 2,277 2,306 55,300
2021/03/05 2,332 2,332 2,235 2,292 90,500
2021/03/04 2,398 2,398 2,312 2,336 45,900
2021/03/03 2,353 2,403 2,342 2,398 52,900
2021/03/02 2,469 2,495 2,341 2,349 108,600
2021/03/01 2,545 2,545 2,451 2,451 102,300
2021/02/26 2,520 2,590 2,481 2,531 147,500
2021/02/25 2,521 2,563 2,463 2,538 290,300
2021/02/24 2,478 2,562 2,465 2,508 359,700
2021/02/22 2,470 2,513 2,445 2,456 148,700
2021/02/19 2,499 2,520 2,400 2,424 154,900
2021/02/18 2,556 2,597 2,487 2,498 101,000
2021/02/17 2,470 2,550 2,456 2,545 130,600
2021/02/16 2,443 2,480 2,430 2,456 83,400
2021/02/15 2,463 2,480 2,410 2,410 74,100
2021/02/12 2,443 2,460 2,406 2,449 76,200
2021/02/10 2,412 2,472 2,402 2,460 89,700
2021/02/09 2,485 2,485 2,413 2,427 70,500
2021/02/08 2,474 2,510 2,446 2,461 115,100
2021/02/05 2,385 2,497 2,384 2,473 200,100
2021/02/04 2,368 2,381 2,335 2,343 71,700
2021/02/03 2,277 2,372 2,277 2,368 160,400
2021/02/02 2,147 2,248 2,141 2,247 159,700
2021/02/01 2,123 2,148 2,104 2,121 87,700
2021/01/29 2,146 2,199 2,119 2,140 154,900
2021/01/28 2,017 2,134 2,001 2,133 159,900
2021/01/27 2,054 2,073 2,037 2,047 89,800
2021/01/26 2,132 2,132 2,054 2,064 154,600
2021/01/25 2,170 2,180 2,133 2,161 80,400
2021/01/22 2,210 2,210 2,169 2,169 119,600
2021/01/21 2,199 2,259 2,190 2,227 133,000
2021/01/20 2,166 2,199 2,156 2,194 182,800
2021/01/19 2,198 2,198 2,143 2,144 152,600
2021/01/18 2,245 2,272 2,195 2,197 110,300
2021/01/15 2,301 2,302 2,229 2,261 138,100
2021/01/14 2,248 2,315 2,199 2,291 135,900
2021/01/13 2,312 2,319 2,244 2,258 136,900
2021/01/12 2,350 2,367 2,311 2,314 90,900
2021/01/08 2,429 2,429 2,347 2,362 165,800
2021/01/07 2,392 2,420 2,377 2,382 97,100
2021/01/06 2,400 2,415 2,352 2,352 57,600
2021/01/05 2,375 2,407 2,342 2,362 83,100
2021/01/04 2,420 2,420 2,322 2,364 86,500

このページの先頭へ