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
2023/12/29 2,657 2,657 2,601 2,618 120,500
2023/12/28 2,559 2,638 2,548 2,638 177,100
2023/12/27 2,509 2,555 2,509 2,550 88,300
2023/12/26 2,550 2,562 2,500 2,515 92,500
2023/12/25 2,460 2,555 2,458 2,545 130,700
2023/12/22 2,441 2,455 2,422 2,433 92,200
2023/12/21 2,450 2,476 2,445 2,445 86,500
2023/12/20 2,465 2,501 2,449 2,454 77,600
2023/12/19 2,456 2,468 2,423 2,449 70,800
2023/12/18 2,439 2,462 2,412 2,455 64,800
2023/12/15 2,431 2,454 2,427 2,451 48,100
2023/12/14 2,513 2,525 2,425 2,434 95,800
2023/12/13 2,471 2,526 2,471 2,510 90,600
2023/12/12 2,519 2,555 2,458 2,470 144,500
2023/12/11 2,470 2,509 2,470 2,494 92,600
2023/12/08 2,450 2,468 2,430 2,458 75,600
2023/12/07 2,495 2,510 2,468 2,469 65,800
2023/12/06 2,470 2,501 2,470 2,496 58,300
2023/12/05 2,519 2,520 2,470 2,470 143,100
2023/12/04 2,582 2,600 2,543 2,547 95,000
2023/12/01 2,602 2,624 2,557 2,575 109,300
2023/11/30 2,620 2,620 2,586 2,602 67,800
2023/11/29 2,646 2,667 2,614 2,615 62,600
2023/11/28 2,706 2,710 2,642 2,661 80,000
2023/11/27 2,731 2,735 2,688 2,706 54,300
2023/11/24 2,726 2,744 2,701 2,718 62,200
2023/11/22 2,715 2,739 2,711 2,721 38,200
2023/11/21 2,673 2,730 2,673 2,715 59,800
2023/11/20 2,678 2,697 2,649 2,665 83,000
2023/11/17 2,690 2,719 2,673 2,685 103,400
2023/11/16 2,795 2,799 2,701 2,719 107,900
2023/11/15 2,781 2,840 2,781 2,807 77,600
2023/11/14 2,801 2,814 2,772 2,781 37,600
2023/11/13 2,782 2,790 2,762 2,788 49,300
2023/11/10 2,718 2,761 2,687 2,761 43,100
2023/11/09 2,695 2,739 2,681 2,736 52,400
2023/11/08 2,740 2,750 2,681 2,695 54,800
2023/11/07 2,751 2,759 2,726 2,732 43,000
2023/11/06 2,722 2,755 2,709 2,738 65,700
2023/11/02 2,700 2,716 2,662 2,684 85,300
2023/11/01 2,722 2,722 2,680 2,695 82,300
2023/10/31 2,599 2,722 2,570 2,687 141,900
2023/10/30 2,625 2,633 2,576 2,588 212,800
2023/10/27 2,575 2,626 2,564 2,626 92,500
2023/10/26 2,655 2,655 2,554 2,574 152,900
2023/10/25 2,719 2,744 2,655 2,671 130,700
2023/10/24 2,660 2,698 2,574 2,673 180,600
2023/10/23 2,712 2,740 2,670 2,672 145,000
2023/10/20 2,786 2,786 2,695 2,742 139,400
2023/10/19 2,800 2,826 2,755 2,786 101,200
2023/10/18 2,832 2,879 2,807 2,844 113,200
2023/10/17 2,970 2,970 2,830 2,835 252,700
2023/10/16 3,030 3,075 2,981 2,995 106,400
2023/10/13 2,980 3,135 2,950 3,075 157,800
2023/10/12 3,220 3,240 2,973 3,050 251,700
2023/10/11 3,190 3,195 3,080 3,080 91,300
2023/10/10 3,150 3,175 3,110 3,165 96,100
2023/10/06 3,125 3,160 3,120 3,140 43,400
2023/10/05 3,035 3,120 3,035 3,100 68,700
2023/10/04 3,065 3,095 2,978 2,998 69,500
2023/10/03 3,180 3,180 3,120 3,120 50,300
2023/10/02 3,245 3,255 3,180 3,190 59,000
2023/09/29 3,255 3,270 3,175 3,180 67,800
2023/09/28 3,220 3,265 3,195 3,245 43,800
2023/09/27 3,270 3,280 3,175 3,240 84,800
2023/09/26 3,310 3,310 3,265 3,290 42,300
2023/09/25 3,225 3,300 3,215 3,295 50,800
2023/09/22 3,210 3,235 3,190 3,210 35,700
2023/09/21 3,200 3,240 3,180 3,220 38,700
2023/09/20 3,165 3,235 3,160 3,235 53,800
2023/09/19 3,205 3,210 3,140 3,180 47,400
2023/09/15 3,165 3,215 3,165 3,200 57,500
2023/09/14 3,205 3,230 3,170 3,205 35,300
2023/09/13 3,220 3,245 3,195 3,215 51,700
2023/09/12 3,185 3,220 3,130 3,220 72,300
2023/09/11 3,100 3,195 3,100 3,175 47,300
2023/09/08 3,165 3,170 3,120 3,140 58,000
2023/09/07 3,160 3,180 3,140 3,170 61,500
2023/09/06 3,260 3,275 3,180 3,180 69,700
2023/09/05 3,285 3,315 3,250 3,280 51,500
2023/09/04 3,320 3,375 3,285 3,285 72,400
2023/09/01 3,250 3,315 3,220 3,300 85,300
2023/08/31 3,195 3,285 3,180 3,270 104,300
2023/08/30 3,190 3,250 3,105 3,245 242,700
2023/08/29 3,210 3,250 3,180 3,250 318,000
2023/08/28 3,185 3,235 3,170 3,200 87,000
2023/08/25 3,260 3,275 3,185 3,185 83,400
2023/08/24 3,320 3,335 3,265 3,280 83,600
2023/08/23 3,250 3,325 3,230 3,325 88,900
2023/08/22 3,180 3,250 3,175 3,250 69,100
2023/08/21 3,130 3,195 3,125 3,180 73,100
2023/08/18 3,170 3,200 3,120 3,155 127,300
2023/08/17 3,200 3,280 3,155 3,210 282,500
2023/08/16 3,110 3,140 3,005 3,010 122,100
2023/08/15 3,015 3,115 2,986 3,110 132,200
2023/08/14 2,974 3,010 2,962 2,987 78,500
2023/08/10 2,964 3,005 2,926 2,953 155,300
2023/08/09 2,961 3,030 2,950 2,980 139,200
2023/08/08 2,987 3,010 2,965 2,967 89,200
2023/08/07 2,918 2,986 2,887 2,986 117,600
2023/08/04 2,941 2,955 2,885 2,951 112,500
2023/08/03 2,865 2,990 2,865 2,922 191,000
2023/08/02 2,873 2,915 2,850 2,863 85,700
2023/08/01 2,874 2,933 2,868 2,876 91,900
2023/07/31 2,864 2,889 2,841 2,846 110,600
2023/07/28 2,831 2,879 2,822 2,840 165,800
2023/07/27 2,862 2,916 2,841 2,855 177,400
2023/07/26 2,817 2,853 2,811 2,839 137,700
2023/07/25 2,850 2,945 2,815 2,817 253,800
2023/07/24 2,720 2,862 2,720 2,861 352,400
2023/07/21 2,706 2,735 2,663 2,701 178,100
2023/07/20 2,677 2,711 2,614 2,710 279,500
2023/07/19 2,670 2,722 2,656 2,672 199,400
2023/07/18 2,710 2,714 2,633 2,648 240,900
2023/07/14 2,701 2,754 2,690 2,706 272,200
2023/07/13 2,800 2,820 2,662 2,699 761,500
2023/07/12 3,270 3,270 3,145 3,175 276,900
2023/07/11 3,140 3,195 3,130 3,155 70,100
2023/07/10 3,150 3,150 3,110 3,115 51,400
2023/07/07 3,125 3,185 3,090 3,150 45,900
2023/07/06 3,140 3,175 3,125 3,155 44,100
2023/07/05 3,155 3,170 3,110 3,145 70,700
2023/07/04 3,210 3,255 3,190 3,190 47,900
2023/07/03 3,190 3,235 3,180 3,205 35,500
2023/06/30 3,250 3,265 3,165 3,190 67,600
2023/06/29 3,270 3,320 3,260 3,275 56,600
2023/06/28 3,260 3,260 3,195 3,245 43,800
2023/06/27 3,220 3,245 3,185 3,235 45,200
2023/06/26 3,190 3,245 3,135 3,245 46,200
2023/06/23 3,280 3,290 3,210 3,220 47,100
2023/06/22 3,310 3,340 3,280 3,280 38,500
2023/06/21 3,330 3,350 3,305 3,310 38,800
2023/06/20 3,355 3,370 3,295 3,355 53,800
2023/06/19 3,360 3,385 3,330 3,375 30,400
2023/06/16 3,360 3,360 3,270 3,355 130,300
2023/06/15 3,425 3,450 3,365 3,390 64,100
2023/06/14 3,405 3,455 3,390 3,430 47,600
2023/06/13 3,465 3,485 3,400 3,405 56,200
2023/06/12 3,475 3,495 3,410 3,480 39,500
2023/06/09 3,555 3,560 3,460 3,465 43,900
2023/06/08 3,495 3,530 3,480 3,515 33,100
2023/06/07 3,575 3,590 3,505 3,520 31,500
2023/06/06 3,625 3,630 3,575 3,575 30,400
2023/06/05 3,620 3,660 3,580 3,645 40,700
2023/06/02 3,600 3,625 3,565 3,570 38,300
2023/06/01 3,540 3,585 3,505 3,575 28,700
2023/05/31 3,495 3,540 3,445 3,520 57,000
2023/05/30 3,490 3,545 3,465 3,500 36,600
2023/05/29 3,590 3,590 3,520 3,520 33,000
2023/05/26 3,505 3,570 3,475 3,545 53,600
2023/05/25 3,545 3,585 3,515 3,545 60,600
2023/05/24 3,640 3,690 3,585 3,585 44,800
2023/05/23 3,750 3,780 3,655 3,680 55,100
2023/05/22 3,695 3,775 3,635 3,735 58,400
2023/05/19 3,705 3,725 3,665 3,725 53,000
2023/05/18 3,810 3,840 3,700 3,740 99,600
2023/05/17 3,690 3,890 3,655 3,805 158,200
2023/05/16 3,585 3,700 3,560 3,690 90,800
2023/05/15 3,480 3,585 3,450 3,560 103,100
2023/05/12 3,430 3,520 3,355 3,490 231,400
2023/05/11 3,215 3,230 3,200 3,220 28,200
2023/05/10 3,260 3,290 3,205 3,225 31,900
2023/05/09 3,230 3,260 3,210 3,260 31,400
2023/05/08 3,260 3,295 3,235 3,255 34,000
2023/05/02 3,275 3,285 3,235 3,260 29,900
2023/05/01 3,305 3,330 3,275 3,300 46,300
2023/04/28 3,240 3,275 3,205 3,260 42,400
2023/04/27 3,205 3,235 3,195 3,225 47,900
2023/04/26 3,165 3,245 3,140 3,215 98,700
2023/04/25 3,270 3,315 3,180 3,185 67,900
2023/04/24 3,240 3,310 3,230 3,290 55,800
2023/04/21 3,290 3,290 3,205 3,210 104,700
2023/04/20 3,300 3,395 3,275 3,310 79,800
2023/04/19 3,385 3,425 3,345 3,350 110,900
2023/04/18 3,365 3,475 3,250 3,425 218,400
2023/04/17 3,300 3,370 3,255 3,350 181,800
2023/04/14 3,260 3,315 3,185 3,240 200,500
2023/04/13 2,995 3,200 2,946 3,200 375,600
2023/04/12 2,923 2,993 2,891 2,921 141,100
2023/04/11 2,880 2,918 2,863 2,912 105,000
2023/04/10 2,840 2,898 2,826 2,873 83,800
2023/04/07 2,764 2,823 2,760 2,802 66,300
2023/04/06 2,734 2,768 2,711 2,728 44,400
2023/04/05 2,756 2,792 2,733 2,734 43,400
2023/04/04 2,853 2,870 2,769 2,776 66,000
2023/04/03 2,830 2,876 2,830 2,853 75,100
2023/03/31 2,783 2,826 2,747 2,801 74,200
2023/03/30 2,708 2,751 2,705 2,750 37,700
2023/03/29 2,639 2,709 2,638 2,708 53,100
2023/03/28 2,622 2,646 2,597 2,611 31,200
2023/03/27 2,561 2,655 2,520 2,622 95,600
2023/03/24 2,648 2,664 2,610 2,610 83,100
2023/03/23 2,620 2,687 2,615 2,687 44,300
2023/03/22 2,705 2,722 2,610 2,644 111,400
2023/03/20 2,706 2,711 2,637 2,661 82,300
2023/03/17 2,757 2,780 2,735 2,744 23,800
2023/03/16 2,702 2,770 2,693 2,732 61,300
2023/03/15 2,774 2,807 2,740 2,767 45,600
2023/03/14 2,822 2,841 2,723 2,736 86,700
2023/03/13 2,850 2,880 2,833 2,870 65,200
2023/03/10 2,790 2,856 2,790 2,844 64,600
2023/03/09 2,820 2,835 2,801 2,834 43,200
2023/03/08 2,843 2,864 2,809 2,810 56,800
2023/03/07 2,834 2,883 2,825 2,862 91,700
2023/03/06 2,808 2,838 2,793 2,816 99,400
2023/03/03 2,730 2,840 2,728 2,758 122,300
2023/03/02 2,670 2,731 2,670 2,695 49,700
2023/03/01 2,751 2,764 2,664 2,674 63,300
2023/02/28 2,740 2,798 2,737 2,755 83,300
2023/02/27 2,747 2,749 2,691 2,712 237,400
2023/02/24 2,751 2,830 2,751 2,778 453,600
2023/02/22 2,799 2,810 2,780 2,798 76,100
2023/02/21 2,846 2,863 2,809 2,816 97,800
2023/02/20 2,875 2,896 2,839 2,845 121,100
2023/02/17 2,892 2,964 2,887 2,900 73,100
2023/02/16 2,938 2,989 2,874 2,911 121,300
2023/02/15 2,898 2,919 2,888 2,888 66,000
2023/02/14 2,932 2,954 2,869 2,895 103,700
2023/02/13 2,932 2,935 2,894 2,928 49,800
2023/02/10 2,940 2,950 2,891 2,941 56,900
2023/02/09 2,920 2,955 2,912 2,945 51,200
2023/02/08 2,955 2,958 2,904 2,950 50,200
2023/02/07 2,970 2,985 2,936 2,952 68,800
2023/02/06 3,040 3,115 2,969 2,988 119,000
2023/02/03 3,000 3,055 2,960 2,960 113,900
2023/02/02 2,991 3,050 2,990 3,005 65,700
2023/02/01 3,080 3,140 3,020 3,050 108,300
2023/01/31 3,040 3,145 3,040 3,115 218,400
2023/01/30 2,929 3,065 2,927 3,005 230,500
2023/01/27 2,900 2,924 2,823 2,905 138,200
2023/01/26 2,790 2,935 2,763 2,888 268,100
2023/01/25 2,701 2,789 2,684 2,753 132,000
2023/01/24 2,799 2,818 2,720 2,744 156,300
2023/01/23 2,750 2,808 2,713 2,792 177,300
2023/01/20 2,564 2,744 2,550 2,730 268,900
2023/01/19 2,527 2,565 2,469 2,565 201,200
2023/01/18 2,640 2,727 2,538 2,547 374,500
2023/01/17 2,393 2,662 2,387 2,598 540,100
2023/01/16 2,550 2,574 2,356 2,364 624,200
2023/01/13 2,767 2,812 2,691 2,691 226,100
2023/01/12 2,760 2,760 2,690 2,724 99,300
2023/01/11 2,835 2,859 2,749 2,760 110,900
2023/01/10 2,779 2,930 2,779 2,817 193,800
2023/01/06 2,710 2,769 2,710 2,735 213,900
2023/01/05 2,680 2,714 2,659 2,714 56,300
2023/01/04 2,695 2,705 2,667 2,675 88,700

このページの先頭へ