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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,665 | 2,727 | 2,661 | 2,705 | 118,400 |
| 2022/12/29 | 2,668 | 2,684 | 2,645 | 2,658 | 52,700 |
| 2022/12/28 | 2,712 | 2,727 | 2,665 | 2,680 | 43,100 |
| 2022/12/27 | 2,640 | 2,746 | 2,640 | 2,710 | 63,800 |
| 2022/12/26 | 2,667 | 2,696 | 2,632 | 2,645 | 42,800 |
| 2022/12/23 | 2,710 | 2,714 | 2,662 | 2,671 | 71,700 |
| 2022/12/22 | 2,747 | 2,750 | 2,694 | 2,736 | 74,100 |
| 2022/12/21 | 2,728 | 2,757 | 2,654 | 2,732 | 96,300 |
| 2022/12/20 | 2,888 | 2,888 | 2,714 | 2,735 | 112,700 |
| 2022/12/19 | 2,875 | 2,907 | 2,852 | 2,896 | 45,000 |
| 2022/12/16 | 2,888 | 2,924 | 2,861 | 2,899 | 61,700 |
| 2022/12/15 | 2,881 | 2,929 | 2,881 | 2,911 | 43,500 |
| 2022/12/14 | 2,987 | 2,987 | 2,874 | 2,914 | 77,700 |
| 2022/12/13 | 2,980 | 3,015 | 2,931 | 2,969 | 92,900 |
| 2022/12/12 | 2,903 | 2,978 | 2,858 | 2,966 | 83,300 |
| 2022/12/09 | 2,815 | 2,959 | 2,815 | 2,920 | 192,000 |
| 2022/12/08 | 2,800 | 2,825 | 2,740 | 2,813 | 63,800 |
| 2022/12/07 | 2,706 | 2,795 | 2,700 | 2,790 | 54,500 |
| 2022/12/06 | 2,731 | 2,731 | 2,703 | 2,706 | 35,700 |
| 2022/12/05 | 2,754 | 2,764 | 2,712 | 2,743 | 46,300 |
| 2022/12/02 | 2,827 | 2,827 | 2,752 | 2,754 | 80,100 |
| 2022/12/01 | 2,933 | 2,940 | 2,831 | 2,853 | 107,400 |
| 2022/11/30 | 3,000 | 3,000 | 2,918 | 2,923 | 94,100 |
| 2022/11/29 | 2,900 | 2,980 | 2,875 | 2,976 | 119,200 |
| 2022/11/28 | 2,876 | 2,911 | 2,841 | 2,898 | 67,200 |
| 2022/11/25 | 2,825 | 2,880 | 2,808 | 2,857 | 70,300 |
| 2022/11/24 | 2,847 | 2,875 | 2,789 | 2,803 | 147,400 |
| 2022/11/22 | 2,899 | 2,907 | 2,821 | 2,838 | 104,800 |
| 2022/11/21 | 2,879 | 2,942 | 2,866 | 2,885 | 169,900 |
| 2022/11/18 | 2,799 | 2,865 | 2,780 | 2,821 | 140,200 |
| 2022/11/17 | 2,652 | 2,769 | 2,620 | 2,769 | 223,100 |
| 2022/11/16 | 2,690 | 2,720 | 2,625 | 2,674 | 169,200 |
| 2022/11/15 | 2,650 | 2,693 | 2,620 | 2,688 | 122,700 |
| 2022/11/14 | 2,707 | 2,707 | 2,639 | 2,664 | 103,300 |
| 2022/11/11 | 2,729 | 2,769 | 2,641 | 2,707 | 132,300 |
| 2022/11/10 | 2,690 | 2,728 | 2,676 | 2,716 | 98,300 |
| 2022/11/09 | 2,785 | 2,791 | 2,676 | 2,710 | 180,700 |
| 2022/11/08 | 2,848 | 2,861 | 2,787 | 2,810 | 109,900 |
| 2022/11/07 | 2,823 | 2,858 | 2,781 | 2,848 | 83,200 |
| 2022/11/04 | 2,790 | 2,862 | 2,780 | 2,829 | 101,600 |
| 2022/11/02 | 2,877 | 2,880 | 2,786 | 2,816 | 169,200 |
| 2022/11/01 | 2,915 | 2,940 | 2,856 | 2,897 | 97,500 |
| 2022/10/31 | 2,945 | 2,966 | 2,906 | 2,949 | 60,800 |
| 2022/10/28 | 2,919 | 2,978 | 2,892 | 2,934 | 141,300 |
| 2022/10/27 | 2,996 | 3,045 | 2,946 | 2,959 | 105,000 |
| 2022/10/26 | 3,035 | 3,065 | 2,978 | 3,010 | 129,800 |
| 2022/10/25 | 3,065 | 3,090 | 3,020 | 3,055 | 76,100 |
| 2022/10/24 | 3,185 | 3,195 | 3,060 | 3,110 | 61,100 |
| 2022/10/21 | 3,195 | 3,250 | 3,140 | 3,140 | 97,900 |
| 2022/10/20 | 3,210 | 3,260 | 3,155 | 3,245 | 104,700 |
| 2022/10/19 | 3,340 | 3,340 | 3,240 | 3,245 | 77,500 |
| 2022/10/18 | 3,480 | 3,490 | 3,285 | 3,340 | 202,100 |
| 2022/10/17 | 3,375 | 3,530 | 3,365 | 3,480 | 135,000 |
| 2022/10/14 | 3,320 | 3,490 | 3,320 | 3,380 | 273,000 |
| 2022/10/13 | 3,230 | 3,270 | 3,175 | 3,190 | 220,000 |
| 2022/10/12 | 2,982 | 3,150 | 2,949 | 3,115 | 199,400 |
| 2022/10/11 | 2,970 | 3,010 | 2,891 | 2,947 | 197,700 |
| 2022/10/07 | 3,110 | 3,170 | 2,997 | 2,997 | 227,700 |
| 2022/10/06 | 3,125 | 3,240 | 3,055 | 3,175 | 358,100 |
| 2022/10/05 | 3,430 | 3,475 | 3,255 | 3,255 | 164,000 |
| 2022/10/04 | 3,470 | 3,485 | 3,410 | 3,465 | 55,500 |
| 2022/10/03 | 3,365 | 3,440 | 3,295 | 3,440 | 68,600 |
| 2022/09/30 | 3,570 | 3,570 | 3,410 | 3,465 | 67,100 |
| 2022/09/29 | 3,455 | 3,615 | 3,455 | 3,605 | 92,400 |
| 2022/09/28 | 3,660 | 3,660 | 3,370 | 3,415 | 115,500 |
| 2022/09/27 | 3,595 | 3,695 | 3,505 | 3,675 | 71,700 |
| 2022/09/26 | 3,690 | 3,705 | 3,610 | 3,610 | 53,800 |
| 2022/09/22 | 3,625 | 3,740 | 3,605 | 3,715 | 43,400 |
| 2022/09/21 | 3,710 | 3,725 | 3,635 | 3,670 | 64,300 |
| 2022/09/20 | 3,730 | 3,775 | 3,685 | 3,760 | 62,800 |
| 2022/09/16 | 3,770 | 3,815 | 3,735 | 3,790 | 92,400 |
| 2022/09/15 | 3,650 | 3,780 | 3,650 | 3,780 | 93,200 |
| 2022/09/14 | 3,560 | 3,660 | 3,555 | 3,650 | 45,800 |
| 2022/09/13 | 3,580 | 3,660 | 3,535 | 3,660 | 53,200 |
| 2022/09/12 | 3,575 | 3,675 | 3,550 | 3,570 | 65,600 |
| 2022/09/09 | 3,390 | 3,600 | 3,390 | 3,590 | 119,900 |
| 2022/09/08 | 3,375 | 3,390 | 3,335 | 3,365 | 69,900 |
| 2022/09/07 | 3,345 | 3,345 | 3,215 | 3,315 | 100,300 |
| 2022/09/06 | 3,370 | 3,400 | 3,325 | 3,375 | 52,200 |
| 2022/09/05 | 3,475 | 3,475 | 3,370 | 3,390 | 54,400 |
| 2022/09/02 | 3,490 | 3,555 | 3,450 | 3,495 | 68,100 |
| 2022/09/01 | 3,525 | 3,570 | 3,510 | 3,510 | 68,000 |
| 2022/08/31 | 3,450 | 3,580 | 3,420 | 3,580 | 100,100 |
| 2022/08/30 | 3,370 | 3,460 | 3,315 | 3,445 | 131,500 |
| 2022/08/29 | 3,380 | 3,435 | 3,325 | 3,375 | 210,700 |
| 2022/08/26 | 3,415 | 3,430 | 3,345 | 3,420 | 78,000 |
| 2022/08/25 | 3,395 | 3,440 | 3,360 | 3,400 | 62,900 |
| 2022/08/24 | 3,350 | 3,380 | 3,320 | 3,365 | 50,500 |
| 2022/08/23 | 3,240 | 3,340 | 3,215 | 3,335 | 60,800 |
| 2022/08/22 | 3,255 | 3,275 | 3,205 | 3,250 | 67,100 |
| 2022/08/19 | 3,325 | 3,355 | 3,280 | 3,325 | 49,000 |
| 2022/08/18 | 3,365 | 3,435 | 3,340 | 3,355 | 84,200 |
| 2022/08/17 | 3,450 | 3,550 | 3,375 | 3,410 | 220,500 |
| 2022/08/16 | 3,080 | 3,325 | 3,065 | 3,325 | 186,300 |
| 2022/08/15 | 2,988 | 3,100 | 2,982 | 3,100 | 89,500 |
| 2022/08/12 | 2,999 | 3,035 | 2,962 | 2,975 | 76,500 |
| 2022/08/10 | 2,968 | 2,993 | 2,936 | 2,986 | 50,200 |
| 2022/08/09 | 2,944 | 3,015 | 2,944 | 2,974 | 118,600 |
| 2022/08/08 | 2,957 | 2,975 | 2,885 | 2,933 | 93,000 |
| 2022/08/05 | 2,932 | 2,977 | 2,921 | 2,956 | 112,200 |
| 2022/08/04 | 2,992 | 2,996 | 2,938 | 2,977 | 81,500 |
| 2022/08/03 | 3,045 | 3,110 | 2,999 | 3,015 | 78,100 |
| 2022/08/02 | 3,055 | 3,060 | 3,010 | 3,030 | 55,200 |
| 2022/08/01 | 3,000 | 3,070 | 2,980 | 3,065 | 79,000 |
| 2022/07/29 | 3,000 | 3,010 | 2,940 | 2,973 | 174,100 |
| 2022/07/28 | 2,954 | 3,005 | 2,915 | 2,997 | 99,200 |
| 2022/07/27 | 2,876 | 2,956 | 2,852 | 2,940 | 92,300 |
| 2022/07/26 | 2,896 | 2,951 | 2,866 | 2,887 | 114,400 |
| 2022/07/25 | 2,974 | 2,994 | 2,840 | 2,854 | 229,000 |
| 2022/07/22 | 3,015 | 3,035 | 2,961 | 3,005 | 232,900 |
| 2022/07/21 | 3,025 | 3,100 | 3,000 | 3,000 | 133,300 |
| 2022/07/20 | 3,035 | 3,085 | 3,005 | 3,025 | 141,400 |
| 2022/07/19 | 2,995 | 3,050 | 2,944 | 3,035 | 211,400 |
| 2022/07/15 | 2,894 | 2,989 | 2,833 | 2,896 | 290,400 |
| 2022/07/14 | 2,726 | 2,900 | 2,726 | 2,878 | 294,900 |
| 2022/07/13 | 2,566 | 2,716 | 2,565 | 2,709 | 163,600 |
| 2022/07/12 | 2,486 | 2,561 | 2,433 | 2,546 | 108,700 |
| 2022/07/11 | 2,430 | 2,513 | 2,415 | 2,496 | 101,900 |
| 2022/07/08 | 2,403 | 2,420 | 2,344 | 2,412 | 214,400 |
| 2022/07/07 | 2,648 | 2,649 | 2,300 | 2,431 | 442,700 |
| 2022/07/06 | 2,651 | 2,652 | 2,422 | 2,500 | 221,200 |
| 2022/07/05 | 2,649 | 2,701 | 2,646 | 2,697 | 65,300 |
| 2022/07/04 | 2,669 | 2,669 | 2,580 | 2,614 | 33,600 |
| 2022/07/01 | 2,709 | 2,709 | 2,612 | 2,619 | 92,200 |
| 2022/06/30 | 2,670 | 2,709 | 2,643 | 2,684 | 93,900 |
| 2022/06/29 | 2,606 | 2,663 | 2,573 | 2,639 | 59,300 |
| 2022/06/28 | 2,587 | 2,630 | 2,587 | 2,618 | 20,900 |
| 2022/06/27 | 2,635 | 2,638 | 2,565 | 2,602 | 25,900 |
| 2022/06/24 | 2,639 | 2,639 | 2,564 | 2,610 | 53,800 |
| 2022/06/23 | 2,549 | 2,655 | 2,540 | 2,634 | 75,000 |
| 2022/06/22 | 2,674 | 2,690 | 2,562 | 2,562 | 58,900 |
| 2022/06/21 | 2,580 | 2,683 | 2,563 | 2,655 | 104,800 |
| 2022/06/20 | 2,489 | 2,579 | 2,489 | 2,571 | 67,500 |
| 2022/06/17 | 2,487 | 2,502 | 2,452 | 2,481 | 62,200 |
| 2022/06/16 | 2,524 | 2,620 | 2,518 | 2,552 | 75,000 |
| 2022/06/15 | 2,532 | 2,550 | 2,472 | 2,474 | 31,200 |
| 2022/06/14 | 2,588 | 2,588 | 2,503 | 2,532 | 57,300 |
| 2022/06/13 | 2,604 | 2,630 | 2,592 | 2,610 | 59,100 |
| 2022/06/10 | 2,592 | 2,647 | 2,584 | 2,638 | 58,300 |
| 2022/06/09 | 2,575 | 2,615 | 2,569 | 2,575 | 60,700 |
| 2022/06/08 | 2,560 | 2,577 | 2,545 | 2,575 | 37,500 |
| 2022/06/07 | 2,559 | 2,565 | 2,527 | 2,560 | 30,800 |
| 2022/06/06 | 2,518 | 2,564 | 2,512 | 2,554 | 52,800 |
| 2022/06/03 | 2,480 | 2,521 | 2,465 | 2,518 | 53,000 |
| 2022/06/02 | 2,450 | 2,471 | 2,445 | 2,469 | 32,600 |
| 2022/06/01 | 2,403 | 2,457 | 2,385 | 2,450 | 45,000 |
| 2022/05/31 | 2,484 | 2,484 | 2,423 | 2,431 | 34,500 |
| 2022/05/30 | 2,449 | 2,493 | 2,424 | 2,485 | 60,800 |
| 2022/05/27 | 2,440 | 2,455 | 2,365 | 2,410 | 42,200 |
| 2022/05/26 | 2,370 | 2,420 | 2,364 | 2,396 | 67,000 |
| 2022/05/25 | 2,491 | 2,491 | 2,373 | 2,385 | 112,900 |
| 2022/05/24 | 2,515 | 2,572 | 2,500 | 2,532 | 171,000 |
| 2022/05/23 | 2,454 | 2,504 | 2,450 | 2,493 | 144,400 |
| 2022/05/20 | 2,323 | 2,454 | 2,320 | 2,448 | 195,700 |
| 2022/05/19 | 2,197 | 2,325 | 2,191 | 2,313 | 209,400 |
| 2022/05/18 | 2,132 | 2,198 | 2,132 | 2,197 | 56,000 |
| 2022/05/17 | 2,080 | 2,132 | 2,080 | 2,132 | 27,000 |
| 2022/05/16 | 2,088 | 2,120 | 2,077 | 2,111 | 26,900 |
| 2022/05/13 | 2,011 | 2,088 | 1,991 | 2,084 | 45,200 |
| 2022/05/12 | 1,986 | 2,036 | 1,979 | 1,985 | 34,400 |
| 2022/05/11 | 2,057 | 2,057 | 1,985 | 2,003 | 53,400 |
| 2022/05/10 | 2,130 | 2,140 | 2,057 | 2,057 | 80,200 |
| 2022/05/09 | 2,190 | 2,190 | 2,158 | 2,180 | 34,600 |
| 2022/05/06 | 2,129 | 2,205 | 2,129 | 2,193 | 61,500 |
| 2022/05/02 | 2,112 | 2,126 | 2,073 | 2,105 | 42,600 |
| 2022/04/28 | 2,209 | 2,209 | 2,132 | 2,137 | 48,300 |
| 2022/04/27 | 2,178 | 2,200 | 2,168 | 2,199 | 47,500 |
| 2022/04/26 | 2,186 | 2,210 | 2,164 | 2,206 | 34,400 |
| 2022/04/25 | 2,137 | 2,187 | 2,118 | 2,186 | 36,800 |
| 2022/04/22 | 2,196 | 2,207 | 2,174 | 2,187 | 31,400 |
| 2022/04/21 | 2,200 | 2,226 | 2,186 | 2,210 | 37,200 |
| 2022/04/20 | 2,199 | 2,215 | 2,176 | 2,203 | 47,400 |
| 2022/04/19 | 2,155 | 2,212 | 2,140 | 2,197 | 51,000 |
| 2022/04/18 | 2,130 | 2,168 | 2,130 | 2,159 | 37,300 |
| 2022/04/15 | 2,054 | 2,130 | 2,054 | 2,130 | 48,300 |
| 2022/04/14 | 2,084 | 2,109 | 2,071 | 2,087 | 57,300 |
| 2022/04/13 | 2,024 | 2,098 | 2,003 | 2,098 | 76,400 |
| 2022/04/12 | 1,979 | 2,043 | 1,977 | 2,024 | 53,000 |
| 2022/04/11 | 1,959 | 2,044 | 1,931 | 2,001 | 146,200 |
| 2022/04/08 | 1,932 | 1,957 | 1,905 | 1,928 | 30,800 |
| 2022/04/07 | 1,940 | 1,940 | 1,907 | 1,917 | 37,200 |
| 2022/04/06 | 2,000 | 2,000 | 1,943 | 1,956 | 17,400 |
| 2022/04/05 | 1,935 | 1,980 | 1,935 | 1,977 | 36,300 |
| 2022/04/04 | 1,948 | 1,967 | 1,937 | 1,956 | 19,600 |
| 2022/04/01 | 1,915 | 1,949 | 1,900 | 1,939 | 20,800 |
| 2022/03/31 | 1,922 | 1,944 | 1,920 | 1,924 | 17,600 |
| 2022/03/30 | 1,912 | 1,963 | 1,905 | 1,957 | 37,800 |
| 2022/03/29 | 1,920 | 1,937 | 1,907 | 1,912 | 39,500 |
| 2022/03/28 | 1,958 | 1,975 | 1,937 | 1,938 | 23,300 |
| 2022/03/25 | 1,986 | 1,986 | 1,953 | 1,966 | 17,500 |
| 2022/03/24 | 1,955 | 1,975 | 1,942 | 1,970 | 21,000 |
| 2022/03/23 | 1,955 | 1,979 | 1,954 | 1,963 | 21,800 |
| 2022/03/22 | 1,967 | 1,985 | 1,952 | 1,958 | 23,700 |
| 2022/03/18 | 1,952 | 1,987 | 1,952 | 1,968 | 38,200 |
| 2022/03/17 | 2,020 | 2,026 | 1,955 | 1,971 | 49,900 |
| 2022/03/16 | 1,959 | 2,014 | 1,945 | 1,997 | 52,900 |
| 2022/03/15 | 1,922 | 1,975 | 1,916 | 1,959 | 30,700 |
| 2022/03/14 | 1,916 | 1,961 | 1,916 | 1,941 | 32,000 |
| 2022/03/11 | 1,876 | 1,911 | 1,870 | 1,899 | 32,400 |
| 2022/03/10 | 1,850 | 1,916 | 1,850 | 1,916 | 66,100 |
| 2022/03/09 | 1,804 | 1,845 | 1,803 | 1,804 | 24,100 |
| 2022/03/08 | 1,796 | 1,847 | 1,789 | 1,802 | 51,500 |
| 2022/03/07 | 1,887 | 1,887 | 1,789 | 1,829 | 92,000 |
| 2022/03/04 | 1,966 | 1,971 | 1,897 | 1,901 | 66,100 |
| 2022/03/03 | 1,996 | 2,023 | 1,972 | 1,982 | 69,100 |
| 2022/03/02 | 1,952 | 1,974 | 1,938 | 1,963 | 37,100 |
| 2022/03/01 | 1,978 | 2,020 | 1,969 | 1,990 | 73,000 |
| 2022/02/28 | 1,920 | 1,972 | 1,897 | 1,969 | 80,500 |
| 2022/02/25 | 1,956 | 1,962 | 1,901 | 1,935 | 189,400 |
| 2022/02/24 | 2,030 | 2,037 | 1,947 | 1,979 | 533,100 |
| 2022/02/22 | 2,056 | 2,064 | 2,036 | 2,050 | 74,800 |
| 2022/02/21 | 2,097 | 2,097 | 2,072 | 2,083 | 73,600 |
| 2022/02/18 | 2,115 | 2,154 | 2,105 | 2,121 | 45,400 |
| 2022/02/17 | 2,177 | 2,189 | 2,148 | 2,148 | 27,000 |
| 2022/02/16 | 2,190 | 2,204 | 2,161 | 2,174 | 43,600 |
| 2022/02/15 | 2,193 | 2,222 | 2,146 | 2,154 | 64,700 |
| 2022/02/14 | 2,150 | 2,195 | 2,143 | 2,180 | 56,600 |
| 2022/02/10 | 2,166 | 2,185 | 2,148 | 2,171 | 42,900 |
| 2022/02/09 | 2,190 | 2,200 | 2,118 | 2,147 | 48,900 |
| 2022/02/08 | 2,184 | 2,221 | 2,181 | 2,183 | 43,800 |
| 2022/02/07 | 2,185 | 2,219 | 2,161 | 2,170 | 61,200 |
| 2022/02/04 | 2,078 | 2,239 | 2,078 | 2,198 | 219,500 |
| 2022/02/03 | 2,025 | 2,077 | 2,025 | 2,068 | 87,700 |
| 2022/02/02 | 1,941 | 2,047 | 1,934 | 2,032 | 123,200 |
| 2022/02/01 | 1,913 | 1,959 | 1,913 | 1,933 | 64,800 |
| 2022/01/31 | 1,849 | 1,917 | 1,833 | 1,913 | 90,100 |
| 2022/01/28 | 1,773 | 1,846 | 1,773 | 1,839 | 96,600 |
| 2022/01/27 | 1,822 | 1,824 | 1,754 | 1,754 | 108,600 |
| 2022/01/26 | 1,818 | 1,838 | 1,817 | 1,822 | 45,600 |
| 2022/01/25 | 1,885 | 1,885 | 1,827 | 1,842 | 57,800 |
| 2022/01/24 | 1,855 | 1,873 | 1,837 | 1,866 | 28,900 |
| 2022/01/21 | 1,844 | 1,880 | 1,822 | 1,874 | 59,900 |
| 2022/01/20 | 1,834 | 1,865 | 1,814 | 1,863 | 48,000 |
| 2022/01/19 | 1,880 | 1,903 | 1,832 | 1,842 | 68,400 |
| 2022/01/18 | 1,866 | 1,926 | 1,860 | 1,899 | 84,500 |
| 2022/01/17 | 1,916 | 1,921 | 1,855 | 1,860 | 53,100 |
| 2022/01/14 | 1,929 | 1,929 | 1,862 | 1,909 | 364,000 |
| 2022/01/13 | 1,900 | 1,952 | 1,878 | 1,883 | 121,100 |
| 2022/01/12 | 1,874 | 1,926 | 1,865 | 1,914 | 106,200 |
| 2022/01/11 | 1,812 | 1,858 | 1,808 | 1,858 | 76,500 |
| 2022/01/07 | 1,847 | 1,853 | 1,806 | 1,808 | 99,600 |
| 2022/01/06 | 1,885 | 1,885 | 1,831 | 1,833 | 70,000 |
| 2022/01/05 | 1,898 | 1,915 | 1,881 | 1,888 | 61,900 |
| 2022/01/04 | 1,888 | 1,897 | 1,864 | 1,893 | 62,100 |