1783 (株)fantasista の時系列データ [2024年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2024-11-21	39	39	37	39	572,600	39
2024-11-20	39	39	37	39	973,000	39
2024-11-19	40	40	38	39	483,200	39
2024-11-18	39	40	39	40	113,800	40
2024-11-15	41	41	38	39	722,200	39
2024-11-14	41	42	40	41	387,000	41
2024-11-13	43	43	40	41	398,800	41
2024-11-12	41	44	41	43	741,100	43
2024-11-11	41	43	39	42	1,021,400	42
2024-11-08	39	44	39	41	2,064,000	41
2024-11-07	39	40	39	40	118,100	40
2024-11-06	39	40	38	40	195,100	40
2024-11-05	39	40	38	40	348,000	40
2024-11-01	39	39	38	39	141,000	39
2024-10-31	38	39	38	39	125,100	39
2024-10-30	39	39	38	39	58,200	39
2024-10-29	39	39	38	39	130,200	39
2024-10-28	38	39	38	39	76,600	39
2024-10-25	39	40	38	38	324,800	38
2024-10-24	39	40	39	39	107,500	39
2024-10-23	39	40	39	40	235,900	40
2024-10-22	40	40	39	40	28,400	40
2024-10-21	39	40	39	39	90,100	39
2024-10-18	40	40	39	39	98,400	39
2024-10-17	40	40	39	39	54,800	39
2024-10-16	40	40	39	40	79,900	40
2024-10-15	39	40	39	39	97,200	39
2024-10-11	40	41	39	39	150,000	39
2024-10-10	39	41	39	41	227,700	41
2024-10-09	39	40	39	40	34,300	40
2024-10-08	39	41	39	39	183,700	39
2024-10-07	40	41	39	40	245,100	40
2024-10-04	41	41	40	41	99,300	41
2024-10-03	40	41	40	40	85,200	40
2024-10-02	41	41	40	41	140,900	41
2024-10-01	40	41	39	41	367,900	41
2024-09-30	39	40	39	40	119,200	40
2024-09-27	39	40	39	40	259,300	40
2024-09-26	41	41	40	41	277,100	41
2024-09-25	41	41	40	40	129,100	40
2024-09-24	41	41	40	41	292,100	41
2024-09-20	40	41	39	41	409,300	41
2024-09-19	40	40	39	40	107,900	40
2024-09-18	40	40	39	40	217,600	40
2024-09-17	40	40	39	40	119,600	40
2024-09-13	39	40	39	40	167,100	40
2024-09-12	40	40	39	40	70,200	40
2024-09-11	40	40	39	40	69,700	40
2024-09-10	40	40	39	40	70,100	40
2024-09-09	39	40	39	40	149,600	40
2024-09-06	40	40	39	40	230,600	40
2024-09-05	40	41	39	39	304,500	39
2024-09-04	40	41	39	39	385,300	39
2024-09-03	41	41	40	41	53,500	41
2024-09-02	41	41	40	40	100,500	40
2024-08-30	41	41	40	41	71,900	41
2024-08-29	40	41	40	41	63,600	41
2024-08-28	41	41	40	41	80,900	41
2024-08-27	40	41	39	41	440,500	41
2024-08-26	40	41	40	40	149,600	40
2024-08-23	41	42	40	41	319,600	41
2024-08-22	41	42	40	41	472,400	41
2024-08-21	41	41	40	41	165,100	41
2024-08-20	40	41	40	41	153,600	41
2024-08-19	40	41	40	40	226,200	40
2024-08-16	41	41	40	40	216,300	40
2024-08-15	40	41	40	41	115,800	41
2024-08-14	40	41	39	41	339,100	41
2024-08-13	38	41	38	41	400,200	41
2024-08-09	40	41	38	40	472,200	40
2024-08-08	39	40	38	40	446,100	40
2024-08-07	36	40	36	39	790,200	39
2024-08-06	37	39	35	36	1,174,900	36
2024-08-05	40	40	35	35	3,397,600	35
2024-08-02	41	42	40	41	1,343,700	41
2024-08-01	44	44	41	43	733,600	43
2024-07-31	46	46	41	43	2,178,000	43
2024-07-30	47	51	45	47	6,839,700	47
2024-07-29	42	43	42	43	109,600	43
2024-07-26	42	42	41	42	214,800	42
2024-07-25	40	42	40	42	509,800	42
2024-07-24	41	42	41	41	115,600	41
2024-07-23	41	42	41	41	432,200	41
2024-07-22	41	42	41	42	184,700	42
2024-07-19	42	42	41	42	331,000	42
2024-07-18	43	44	42	43	652,000	43
2024-07-17	42	44	42	43	648,700	43
2024-07-16	41	43	41	43	817,400	43
2024-07-12	40	41	40	41	381,900	41
2024-07-11	40	41	40	41	102,800	41
2024-07-10	42	42	40	40	173,000	40
2024-07-09	42	42	41	41	124,100	41
2024-07-08	42	42	40	42	322,800	42
2024-07-05	42	42	40	42	499,300	42
2024-07-04	41	42	41	41	607,300	41
2024-07-03	40	41	40	41	178,700	41
2024-07-02	41	41	40	41	175,900	41
2024-07-01	40	41	40	41	90,900	41
2024-06-28	40	41	39	41	276,000	41
2024-06-27	39	40	39	40	191,700	40
2024-06-26	40	40	39	39	219,200	39
2024-06-25	40	40	39	40	174,800	40
2024-06-24	39	42	39	39	1,233,100	39
2024-06-21	39	39	38	39	142,700	39
2024-06-20	38	39	38	39	49,000	39
2024-06-19	38	39	38	39	104,900	39
2024-06-18	38	39	38	39	95,100	39
2024-06-17	39	39	38	39	176,900	39
2024-06-14	39	39	38	39	78,500	39
2024-06-13	39	39	38	39	97,900	39
2024-06-12	39	39	38	39	48,100	39
2024-06-11	39	39	38	39	130,800	39
2024-06-10	39	39	38	39	154,400	39
2024-06-07	39	39	38	39	152,600	39
2024-06-06	39	40	38	39	202,800	39
2024-06-05	39	40	39	40	192,000	40
2024-06-04	40	40	39	39	112,000	39
2024-06-03	39	40	39	40	154,100	40
2024-05-31	38	40	38	40	362,400	40
2024-05-30	39	40	38	39	1,399,100	39
2024-05-29	40	41	39	40	1,031,500	40
2024-05-28	41	43	40	40	727,800	40
2024-05-27	42	43	41	42	479,500	42
2024-05-24	42	44	41	42	676,800	42
2024-05-23	40	44	40	42	2,124,600	42
2024-05-22	41	41	40	40	192,600	40
2024-05-21	40	41	40	40	154,500	40
2024-05-20	40	41	39	40	282,300	40
2024-05-17	40	40	39	40	105,600	40
2024-05-16	40	40	39	40	236,900	40
2024-05-15	41	41	39	39	672,700	39
2024-05-14	41	42	41	42	287,200	42
2024-05-13	40	41	40	41	197,700	41
2024-05-10	41	42	40	40	161,500	40
2024-05-09	41	42	41	41	206,100	41
2024-05-08	42	42	41	42	126,200	42
2024-05-07	41	42	40	41	358,500	41
2024-05-02	41	41	40	41	99,800	41
2024-05-01	40	41	40	41	105,200	41
2024-04-30	42	42	39	40	1,110,400	40
2024-04-26	41	42	40	41	509,100	41
2024-04-25	41	42	40	41	383,800	41
2024-04-24	41	42	41	41	254,900	41
2024-04-23	41	42	41	41	111,100	41
2024-04-22	40	42	40	42	646,700	42
2024-04-19	42	43	40	41	1,508,400	41
2024-04-18	42	43	42	42	209,700	42
2024-04-17	42	43	42	42	94,600	42
2024-04-16	44	44	41	43	1,200,900	43
2024-04-15	45	45	43	45	468,600	45
2024-04-12	45	45	44	45	58,400	45
2024-04-11	44	46	44	45	310,200	45
2024-04-10	45	45	44	45	157,800	45
2024-04-09	44	46	44	46	646,700	46
2024-04-08	45	45	43	45	238,000	45
2024-04-05	43	45	43	45	548,200	45
2024-04-04	44	45	43	44	513,800	44
2024-04-03	44	46	44	45	230,500	45
2024-04-02	45	46	44	45	492,800	45
2024-04-01	46	47	45	45	447,500	45
2024-03-29	45	46	44	46	515,200	46
2024-03-28	44	45	44	45	314,200	45
2024-03-27	44	45	43	44	949,300	44
2024-03-26	46	46	45	45	252,900	45
2024-03-25	45	47	45	46	952,300	46
2024-03-22	44	46	44	45	441,000	45
2024-03-21	44	45	44	45	381,900	45
2024-03-19	44	45	43	45	565,400	45
2024-03-18	43	46	42	44	1,667,300	44
2024-03-15	44	44	42	42	607,700	42
2024-03-14	42	43	41	42	1,023,300	42
2024-03-13	43	43	41	41	949,300	41
2024-03-12	43	43	41	43	1,045,800	43
2024-03-11	47	47	42	43	2,419,700	43
2024-03-08	41	48	40	46	9,292,900	46
2024-03-07	41	41	39	40	537,400	40
2024-03-06	40	41	39	41	840,900	41
2024-03-05	41	41	39	40	875,900	40
2024-03-04	42	42	40	41	689,500	41
2024-03-01	41	42	41	42	441,100	42
2024-02-29	42	42	40	42	583,900	42
2024-02-28	41	42	40	42	669,800	42
2024-02-27	40	41	39	41	983,700	41
2024-02-26	42	43	39	40	1,780,300	40
2024-02-22	42	44	41	42	1,447,800	42
2024-02-21	41	42	41	42	165,200	42
2024-02-20	41	42	41	41	286,700	41
2024-02-19	42	42	40	41	1,107,700	41
2024-02-16	42	43	41	41	960,700	41
2024-02-15	43	44	42	43	1,457,900	43
2024-02-14	45	46	44	44	456,700	44
2024-02-13	45	46	44	46	671,200	46
2024-02-09	45	45	44	45	287,900	45
2024-02-08	45	46	44	45	280,400	45
2024-02-07	46	46	44	45	493,300	45
2024-02-06	45	46	44	46	849,900	46
2024-02-05	46	46	45	45	268,600	45
2024-02-02	45	46	45	45	172,700	45
2024-02-01	46	47	45	46	588,600	46
2024-01-31	47	47	46	47	121,900	47
2024-01-30	46	47	46	47	175,000	47
2024-01-29	47	48	46	47	621,400	47
2024-01-26	47	47	46	47	64,400	47
2024-01-25	46	47	46	46	329,600	46
2024-01-24	47	48	46	47	226,200	47
2024-01-23	47	48	46	47	583,600	47
2024-01-22	46	48	46	47	722,200	47
2024-01-19	47	47	46	46	255,100	46
2024-01-18	47	48	46	46	577,700	46
2024-01-17	49	49	46	46	1,305,700	46
2024-01-16	48	50	48	49	621,600	49
2024-01-15	49	50	48	49	791,400	49
2024-01-12	50	50	48	49	838,500	49
2024-01-11	50	51	48	49	3,449,200	49
2024-01-10	51	53	49	50	1,833,700	50
2024-01-09	51	52	51	52	274,000	52
2024-01-05	52	53	51	52	494,500	52
2024-01-04	51	54	49	51	1,499,200	51

分割・併合履歴： [2008-07-01]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30