1783 (株)fantasista の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 41 | 43 | 38 | 40 | 5,051,300 | 40 |
| 2025-04-03 | 42 | 45 | 41 | 41 | 2,731,400 | 41 |
| 2025-04-02 | 46 | 47 | 43 | 46 | 2,063,500 | 46 |
| 2025-04-01 | 49 | 49 | 45 | 46 | 2,789,500 | 46 |
| 2025-03-31 | 49 | 50 | 46 | 49 | 2,371,300 | 49 |
| 2025-03-28 | 54 | 55 | 50 | 50 | 4,644,600 | 50 |
| 2025-03-27 | 47 | 54 | 46 | 52 | 9,843,000 | 52 |
| 2025-03-26 | 48 | 48 | 45 | 47 | 1,688,000 | 47 |
| 2025-03-25 | 44 | 46 | 43 | 45 | 863,200 | 45 |
| 2025-03-24 | 47 | 47 | 44 | 45 | 1,053,200 | 45 |
| 2025-03-21 | 45 | 50 | 43 | 46 | 8,413,500 | 46 |
| 2025-03-19 | 44 | 44 | 42 | 44 | 565,500 | 44 |
| 2025-03-18 | 44 | 45 | 42 | 44 | 956,100 | 44 |
| 2025-03-17 | 41 | 44 | 40 | 43 | 2,222,700 | 43 |
| 2025-03-14 | 41 | 41 | 39 | 41 | 518,200 | 41 |
| 2025-03-13 | 40 | 41 | 39 | 41 | 313,700 | 41 |
| 2025-03-12 | 40 | 41 | 39 | 40 | 520,100 | 40 |
| 2025-03-11 | 41 | 41 | 39 | 41 | 1,041,800 | 41 |
| 2025-03-10 | 38 | 42 | 38 | 42 | 2,360,200 | 42 |
| 2025-03-07 | 39 | 39 | 37 | 38 | 529,600 | 38 |
| 2025-03-06 | 39 | 40 | 38 | 39 | 441,800 | 39 |
| 2025-03-05 | 39 | 40 | 37 | 40 | 1,076,300 | 40 |
| 2025-03-04 | 39 | 40 | 38 | 39 | 720,000 | 39 |
| 2025-03-03 | 40 | 41 | 39 | 40 | 441,500 | 40 |
| 2025-02-28 | 41 | 41 | 39 | 40 | 715,300 | 40 |
| 2025-02-27 | 41 | 42 | 39 | 42 | 1,110,600 | 42 |
| 2025-02-26 | 42 | 47 | 41 | 41 | 4,230,100 | 41 |
| 2025-02-25 | 40 | 42 | 39 | 41 | 1,147,100 | 41 |
| 2025-02-21 | 39 | 40 | 38 | 40 | 1,311,500 | 40 |
| 2025-02-20 | 36 | 38 | 36 | 38 | 662,600 | 38 |
| 2025-02-19 | 36 | 37 | 35 | 36 | 448,500 | 36 |
| 2025-02-18 | 36 | 37 | 36 | 37 | 102,400 | 37 |
| 2025-02-17 | 37 | 38 | 35 | 37 | 666,500 | 37 |
| 2025-02-14 | 36 | 38 | 36 | 37 | 932,100 | 37 |
| 2025-02-13 | 36 | 37 | 36 | 36 | 157,800 | 36 |
| 2025-02-12 | 36 | 37 | 36 | 36 | 294,100 | 36 |
| 2025-02-10 | 36 | 37 | 36 | 36 | 133,900 | 36 |
| 2025-02-07 | 36 | 37 | 36 | 36 | 476,100 | 36 |
| 2025-02-06 | 37 | 37 | 36 | 37 | 81,700 | 37 |
| 2025-02-05 | 36 | 37 | 36 | 36 | 125,300 | 36 |
| 2025-02-04 | 36 | 37 | 36 | 37 | 211,100 | 37 |
| 2025-02-03 | 36 | 37 | 35 | 36 | 280,300 | 36 |
| 2025-01-31 | 36 | 37 | 35 | 37 | 246,200 | 37 |
| 2025-01-30 | 36 | 37 | 35 | 37 | 348,000 | 37 |
| 2025-01-29 | 35 | 38 | 35 | 37 | 985,600 | 37 |
| 2025-01-28 | 36 | 37 | 35 | 36 | 722,200 | 36 |
| 2025-01-27 | 34 | 37 | 34 | 36 | 1,502,900 | 36 |
| 2025-01-24 | 34 | 35 | 34 | 34 | 199,700 | 34 |
| 2025-01-23 | 35 | 35 | 33 | 34 | 457,800 | 34 |
| 2025-01-22 | 34 | 35 | 33 | 34 | 329,800 | 34 |
| 2025-01-21 | 34 | 35 | 33 | 33 | 394,100 | 33 |
| 2025-01-20 | 34 | 34 | 33 | 34 | 231,300 | 34 |
| 2025-01-17 | 34 | 34 | 33 | 34 | 131,200 | 34 |
| 2025-01-16 | 34 | 35 | 33 | 34 | 407,200 | 34 |
| 2025-01-15 | 34 | 35 | 33 | 35 | 261,400 | 35 |
| 2025-01-14 | 34 | 35 | 33 | 34 | 345,200 | 34 |
| 2025-01-10 | 35 | 35 | 34 | 35 | 206,100 | 35 |
| 2025-01-09 | 34 | 35 | 33 | 35 | 497,300 | 35 |
| 2025-01-08 | 35 | 35 | 34 | 35 | 127,600 | 35 |
| 2025-01-07 | 34 | 35 | 34 | 35 | 127,900 | 35 |
| 2025-01-06 | 35 | 36 | 33 | 35 | 787,000 | 35 |
分割・併合履歴 ： [2008-07-01]1株→0.1株