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
2024-05-2140414040154,50040
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