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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 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
