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
2024-10-044141404199,30041
2024-10-034041404085,20040
2024-10-0241414041140,90041
2024-10-0140413941367,90041
2024-09-3039403940119,20040
2024-09-2739403940259,30040
2024-09-2641414041277,10041
2024-09-2541414040129,10040
2024-09-2441414041292,10041
2024-09-2040413941409,30041
2024-09-1940403940107,90040
2024-09-1840403940217,60040
2024-09-1740403940119,60040
2024-09-1339403940167,10040
2024-09-124040394070,20040
2024-09-114040394069,70040
2024-09-104040394070,10040
2024-09-0939403940149,60040
2024-09-0640403940230,60040
2024-09-0540413939304,50039
2024-09-0440413939385,30039
2024-09-034141404153,50041
2024-09-0241414040100,50040
2024-08-304141404171,90041
2024-08-294041404163,60041
2024-08-284141404180,90041
2024-08-2740413941440,50041
2024-08-2640414040149,60040
2024-08-2341424041319,60041
2024-08-2241424041472,40041
2024-08-2141414041165,10041
2024-08-2040414041153,60041
2024-08-1940414040226,20040
2024-08-1641414040216,30040
2024-08-1540414041115,80041
2024-08-1440413941339,10041
2024-08-1338413841400,20041
2024-08-0940413840472,20040
2024-08-0839403840446,10040
2024-08-0736403639790,20039
2024-08-06373935361,174,90036
2024-08-05404035353,397,60035
2024-08-02414240411,343,70041
2024-08-0144444143733,60043
2024-07-31464641432,178,00043
2024-07-30475145476,839,70047
2024-07-2942434243109,60043
2024-07-2642424142214,80042
2024-07-2540424042509,80042
2024-07-2441424141115,60041
2024-07-2341424141432,20041
2024-07-2241424142184,70042
2024-07-1942424142331,00042
2024-07-1843444243652,00043
2024-07-1742444243648,70043
2024-07-1641434143817,40043
2024-07-1240414041381,90041
2024-07-1140414041102,80041
2024-07-1042424040173,00040
2024-07-0942424141124,10041
2024-07-0842424042322,80042
2024-07-0542424042499,30042
2024-07-0441424141607,30041
2024-07-0340414041178,70041
2024-07-0241414041175,90041
2024-07-014041404190,90041
2024-06-2840413941276,00041
2024-06-2739403940191,70040
2024-06-2640403939219,20039
2024-06-2540403940174,80040
2024-06-24394239391,233,10039
2024-06-2139393839142,70039
2024-06-203839383949,00039
2024-06-1938393839104,90039
2024-06-183839383995,10039
2024-06-1739393839176,90039
2024-06-143939383978,50039
2024-06-133939383997,90039
2024-06-123939383948,10039
2024-06-1139393839130,80039
2024-06-1039393839154,40039
2024-06-0739393839152,60039
2024-06-0639403839202,80039
2024-06-0539403940192,00040
2024-06-0440403939112,00039
2024-06-0339403940154,10040
2024-05-3138403840362,40040
2024-05-30394038391,399,10039
2024-05-29404139401,031,50040
2024-05-2841434040727,80040
2024-05-2742434142479,50042
2024-05-2442444142676,80042
2024-05-23404440422,124,60042
2024-05-2241414040192,60040
2024-05-2140414040154,50040
2024-05-2040413940282,30040
2024-05-1740403940105,60040
2024-05-1640403940236,90040
2024-05-1541413939672,70039
2024-05-1441424142287,20042
2024-05-1340414041197,70041
2024-05-1041424040161,50040
2024-05-0941424141206,10041
2024-05-0842424142126,20042
2024-05-0741424041358,50041
2024-05-024141404199,80041
2024-05-0140414041105,20041
2024-04-30424239401,110,40040
2024-04-2641424041509,10041
2024-04-2541424041383,80041
2024-04-2441424141254,90041
2024-04-2341424141111,10041
2024-04-2240424042646,70042
2024-04-19424340411,508,40041
2024-04-1842434242209,70042
2024-04-174243424294,60042
2024-04-16444441431,200,90043
2024-04-1545454345468,60045
2024-04-124545444558,40045
2024-04-1144464445310,20045
2024-04-1045454445157,80045
2024-04-0944464446646,70046
2024-04-0845454345238,00045
2024-04-0543454345548,20045
2024-04-0444454344513,80044
2024-04-0344464445230,50045
2024-04-0245464445492,80045
2024-04-0146474545447,50045
2024-03-2945464446515,20046
2024-03-2844454445314,20045
2024-03-2744454344949,30044
2024-03-2646464545252,90045
2024-03-2545474546952,30046
2024-03-2244464445441,00045
2024-03-2144454445381,90045
2024-03-1944454345565,40045
2024-03-18434642441,667,30044
2024-03-1544444242607,70042
2024-03-14424341421,023,30042
2024-03-1343434141949,30041
2024-03-12434341431,045,80043
2024-03-11474742432,419,70043
2024-03-08414840469,292,90046
2024-03-0741413940537,40040
2024-03-0640413941840,90041
2024-03-0541413940875,90040
2024-03-0442424041689,50041
2024-03-0141424142441,10042
2024-02-2942424042583,90042
2024-02-2841424042669,80042
2024-02-2740413941983,70041
2024-02-26424339401,780,30040
2024-02-22424441421,447,80042
2024-02-2141424142165,20042
2024-02-2041424141286,70041
2024-02-19424240411,107,70041
2024-02-1642434141960,70041
2024-02-15434442431,457,90043
2024-02-1445464444456,70044
2024-02-1345464446671,20046
2024-02-0945454445287,90045
2024-02-0845464445280,40045
2024-02-0746464445493,30045
2024-02-0645464446849,90046
2024-02-0546464545268,60045
2024-02-0245464545172,70045
2024-02-0146474546588,60046
2024-01-3147474647121,90047
2024-01-3046474647175,00047
2024-01-2947484647621,40047
2024-01-264747464764,40047
2024-01-2546474646329,60046
2024-01-2447484647226,20047
2024-01-2347484647583,60047
2024-01-2246484647722,20047
2024-01-1947474646255,10046
2024-01-1847484646577,70046
2024-01-17494946461,305,70046
2024-01-1648504849621,60049
2024-01-1549504849791,40049
2024-01-1250504849838,50049
2024-01-11505148493,449,20049
2024-01-10515349501,833,70050
2024-01-0951525152274,00052
2024-01-0552535152494,50052
2024-01-04515449511,499,20051

分割・併合履歴 : [2008-07-01]1株→0.1株