1783 (株)fantasista の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	52	52	50	50	999,600	50
2023-12-28	50	53	49	52	1,250,400	52
2023-12-27	51	53	49	51	2,033,300	51
2023-12-26	49	54	49	51	1,730,100	51
2023-12-25	51	53	48	50	2,854,100	50
2023-12-22	54	55	50	52	4,676,700	52
2023-12-21	56	57	54	54	2,306,300	54
2023-12-20	59	61	56	56	3,731,200	56
2023-12-19	54	60	52	59	4,116,500	59
2023-12-18	58	59	53	56	4,170,000	56
2023-12-15	50	57	50	56	3,213,600	56
2023-12-14	50	51	49	51	1,227,600	51
2023-12-13	45	52	45	51	4,503,400	51
2023-12-12	46	46	44	46	828,200	46
2023-12-11	46	46	45	46	428,400	46
2023-12-08	47	48	45	45	1,238,000	45
2023-12-07	49	50	46	49	1,424,700	49
2023-12-06	45	51	45	49	4,881,300	49
2023-12-05	44	47	44	46	1,272,800	46
2023-12-04	44	44	43	44	518,500	44
2023-12-01	45	46	43	44	1,207,200	44
2023-11-30	45	46	45	46	466,100	46
2023-11-29	46	46	45	46	330,800	46
2023-11-28	47	47	45	46	606,800	46
2023-11-27	47	47	46	47	183,900	47
2023-11-24	46	47	46	46	407,600	46
2023-11-22	46	47	46	47	289,700	47
2023-11-21	46	47	46	47	141,500	47
2023-11-20	46	47	46	46	117,100	46
2023-11-17	46	47	46	47	523,100	47
2023-11-16	46	47	46	47	161,700	47
2023-11-15	47	48	45	47	1,347,200	47
2023-11-14	48	49	47	49	399,200	49
2023-11-13	49	49	48	49	223,300	49
2023-11-10	48	49	47	49	521,500	49
2023-11-09	47	48	47	48	209,300	48
2023-11-08	49	49	47	48	160,300	48
2023-11-07	47	49	47	48	248,900	48
2023-11-06	48	49	47	48	569,600	48
2023-11-02	47	49	47	47	547,400	47
2023-11-01	48	48	47	48	154,100	48
2023-10-31	48	49	47	48	651,900	48
2023-10-30	49	49	48	49	306,100	49
2023-10-27	47	49	47	49	223,500	49
2023-10-26	47	48	46	47	401,700	47
2023-10-25	46	48	46	47	292,900	47
2023-10-24	47	48	45	46	894,400	46
2023-10-23	48	49	47	47	230,000	47
2023-10-20	47	49	46	49	885,300	49
2023-10-19	46	47	46	47	335,100	47
2023-10-18	47	47	46	46	188,100	46
2023-10-17	46	47	46	46	320,400	46
2023-10-16	47	47	46	46	217,600	46
2023-10-13	48	49	46	47	1,123,400	47
2023-10-12	48	49	48	48	132,900	48
2023-10-11	49	50	48	49	598,400	49
2023-10-10	48	49	48	48	107,500	48
2023-10-06	49	49	48	48	177,900	48
2023-10-05	48	49	47	48	197,100	48
2023-10-04	49	49	47	47	758,800	47
2023-10-03	48	50	48	49	349,800	49
2023-10-02	50	51	48	49	1,076,400	49
2023-09-29	51	51	49	51	453,700	51
2023-09-28	51	52	49	50	706,900	50
2023-09-27	53	53	52	52	385,400	52
2023-09-26	51	53	51	52	736,900	52
2023-09-25	52	53	51	51	861,900	51
2023-09-22	49	52	49	51	1,701,200	51
2023-09-21	50	51	49	49	395,800	49
2023-09-20	50	51	49	50	594,600	50
2023-09-19	49	50	49	49	349,500	49
2023-09-15	49	50	48	49	602,700	49
2023-09-14	48	49	48	48	492,900	48
2023-09-13	48	49	48	48	260,000	48
2023-09-12	49	49	48	48	104,800	48
2023-09-11	49	50	48	48	317,800	48
2023-09-08	50	50	49	49	371,800	49
2023-09-07	50	50	49	50	156,900	50
2023-09-06	50	50	49	49	303,700	49
2023-09-05	48	50	48	50	291,400	50
2023-09-04	50	51	48	48	978,400	48
2023-09-01	49	51	49	49	702,700	49
2023-08-31	50	50	49	49	233,000	49
2023-08-30	50	50	49	49	249,700	49
2023-08-29	49	50	48	50	1,178,800	50
2023-08-28	48	50	47	48	770,500	48
2023-08-25	46	48	46	47	303,600	47
2023-08-24	47	48	47	47	189,200	47
2023-08-23	47	48	46	47	500,900	47
2023-08-22	47	48	47	47	352,000	47
2023-08-21	47	48	46	48	390,100	48
2023-08-18	47	47	46	46	616,800	46
2023-08-17	49	50	46	48	2,695,200	48
2023-08-16	51	51	49	50	720,800	50
2023-08-15	51	52	49	51	2,619,900	51
2023-08-14	52	53	51	51	1,013,000	51
2023-08-10	52	53	51	52	875,800	52
2023-08-09	52	53	51	52	314,200	52
2023-08-08	52	53	51	53	319,300	53
2023-08-07	51	52	51	52	81,600	52
2023-08-04	51	52	51	52	90,900	52
2023-08-03	51	52	51	51	181,200	51
2023-08-02	52	52	51	52	409,600	52
2023-08-01	53	53	52	52	629,100	52
2023-07-31	53	53	52	52	476,000	52
2023-07-28	53	53	51	52	613,000	52
2023-07-27	52	53	51	52	640,000	52
2023-07-26	53	53	51	53	480,400	53
2023-07-25	53	53	52	52	451,500	52
2023-07-24	53	55	52	53	817,200	53
2023-07-21	52	53	51	53	621,200	53
2023-07-20	53	53	52	52	926,000	52
2023-07-19	53	53	52	52	238,500	52
2023-07-18	52	53	52	53	109,600	53
2023-07-14	53	53	52	53	426,900	53
2023-07-13	53	54	52	53	403,500	53
2023-07-12	53	54	52	53	968,300	53
2023-07-11	54	54	53	53	311,100	53
2023-07-10	54	55	53	53	420,500	53
2023-07-07	52	55	52	55	1,063,300	55
2023-07-06	54	54	52	53	869,600	53
2023-07-05	53	55	53	54	532,300	54
2023-07-04	55	55	53	55	850,300	55
2023-07-03	55	56	54	55	657,800	55
2023-06-30	57	58	55	55	634,100	55
2023-06-29	55	59	55	58	1,234,100	58
2023-06-28	56	56	54	55	257,400	55
2023-06-27	54	55	54	55	381,400	55
2023-06-26	54	55	54	54	393,600	54
2023-06-23	55	56	54	55	699,400	55
2023-06-22	56	56	54	54	1,546,200	54
2023-06-21	56	57	55	56	649,400	56
2023-06-20	58	58	55	56	488,300	56
2023-06-19	56	58	55	58	1,124,500	58
2023-06-16	56	57	54	56	1,092,800	56
2023-06-15	55	57	54	55	2,288,300	55
2023-06-14	52	54	52	54	1,231,000	54
2023-06-13	51	52	51	51	212,200	51
2023-06-12	51	52	51	52	411,600	52
2023-06-09	52	53	51	52	543,700	52
2023-06-08	54	54	51	51	645,300	51
2023-06-07	52	54	51	53	1,037,800	53
2023-06-06	53	53	52	52	137,200	52
2023-06-05	54	54	52	52	380,100	52
2023-06-02	54	54	52	54	1,039,200	54
2023-06-01	52	54	52	53	690,300	53
2023-05-31	53	53	51	51	456,700	51
2023-05-30	51	53	51	52	612,700	52
2023-05-29	51	52	50	51	904,300	51
2023-05-26	51	52	50	50	672,300	50
2023-05-25	51	52	50	51	1,108,900	51
2023-05-24	50	51	50	51	527,900	51
2023-05-23	51	52	50	50	855,600	50
2023-05-22	51	52	50	51	1,297,900	51
2023-05-19	52	53	51	52	1,039,800	52
2023-05-18	53	54	52	52	571,000	52
2023-05-17	51	55	51	54	1,418,300	54
2023-05-16	52	54	51	51	2,460,700	51
2023-05-15	55	56	52	53	3,129,200	53
2023-05-12	60	60	55	55	3,337,700	55
2023-05-11	58	60	57	59	938,300	59
2023-05-10	57	58	57	57	156,700	57
2023-05-09	57	58	57	57	245,300	57
2023-05-08	58	58	57	57	990,900	57
2023-05-02	58	59	57	58	418,600	58
2023-05-01	59	59	57	59	681,200	59
2023-04-28	58	59	57	59	599,500	59
2023-04-27	58	58	57	57	117,000	57
2023-04-26	58	59	57	58	692,000	58
2023-04-25	58	59	57	58	392,800	58
2023-04-24	58	59	57	59	554,200	59
2023-04-21	59	60	58	59	710,400	59
2023-04-20	58	60	58	58	1,073,800	58
2023-04-19	59	59	57	57	464,000	57
2023-04-18	58	59	58	58	232,000	58
2023-04-17	58	59	58	58	107,800	58
2023-04-14	57	59	57	59	745,100	59
2023-04-13	57	58	57	57	203,700	57
2023-04-12	57	58	57	57	169,900	57
2023-04-11	58	59	57	57	1,170,500	57
2023-04-10	58	59	57	57	820,700	57
2023-04-07	57	58	57	57	360,700	57
2023-04-06	57	58	56	57	643,500	57
2023-04-05	57	58	57	57	289,100	57
2023-04-04	58	59	57	59	673,100	59
2023-04-03	57	59	57	58	339,400	58
2023-03-31	56	59	56	58	928,300	58
2023-03-30	57	57	55	56	599,700	56
2023-03-29	57	58	56	56	661,400	56
2023-03-28	58	58	56	57	861,200	57
2023-03-27	57	58	57	57	196,600	57
2023-03-24	57	58	57	57	439,000	57
2023-03-23	57	58	57	57	231,700	57
2023-03-22	58	59	57	57	884,600	57
2023-03-20	58	59	56	56	2,063,200	56
2023-03-17	60	61	58	58	3,370,600	58
2023-03-16	58	59	57	57	1,680,300	57
2023-03-15	59	60	59	59	559,000	59
2023-03-14	59	60	58	59	1,499,800	59
2023-03-13	60	61	59	59	897,700	59
2023-03-10	61	62	59	60	1,777,200	60
2023-03-09	61	62	60	61	764,300	61
2023-03-08	61	62	60	61	1,073,800	61
2023-03-07	63	63	61	61	1,002,600	61
2023-03-06	63	64	62	63	1,258,800	63
2023-03-03	62	64	62	64	1,913,100	64
2023-03-02	63	64	61	62	2,098,500	62
2023-03-01	61	63	60	62	1,248,100	62
2023-02-28	60	61	60	60	768,400	60
2023-02-27	60	61	59	61	3,027,000	61
2023-02-24	62	63	61	62	1,489,200	62
2023-02-22	62	63	61	62	1,335,100	62
2023-02-21	63	65	61	62	2,760,300	62
2023-02-20	64	65	62	63	3,452,700	63
2023-02-17	65	66	64	66	2,390,200	66
2023-02-16	68	68	66	66	1,518,200	66
2023-02-15	74	75	66	68	8,499,900	68
2023-02-14	69	71	68	70	1,960,400	70
2023-02-13	68	70	67	68	1,618,800	68
2023-02-10	67	68	66	67	556,200	67
2023-02-09	67	68	66	67	862,900	67
2023-02-08	66	67	66	66	317,000	66
2023-02-07	66	67	66	66	457,100	66
2023-02-06	67	68	66	66	493,700	66
2023-02-03	67	68	65	67	703,100	67
2023-02-02	67	68	65	65	1,001,400	65
2023-02-01	63	67	63	67	1,750,800	67
2023-01-31	62	64	61	64	813,100	64
2023-01-30	64	64	62	62	904,200	62
2023-01-27	65	65	63	63	797,200	63
2023-01-26	65	65	64	64	434,000	64
2023-01-25	65	65	63	64	711,700	64
2023-01-24	65	66	64	64	1,129,200	64
2023-01-23	65	66	64	64	764,200	64
2023-01-20	64	66	63	65	653,900	65
2023-01-19	63	65	63	63	371,200	63
2023-01-18	65	66	63	64	944,100	64
2023-01-17	66	66	64	64	576,100	64
2023-01-16	65	68	65	65	946,900	65
2023-01-13	64	66	64	65	700,900	65
2023-01-12	65	66	63	64	621,300	64
2023-01-11	65	66	65	65	211,400	65
2023-01-10	64	66	64	64	567,800	64
2023-01-06	64	65	63	64	735,300	64
2023-01-05	66	67	64	64	828,200	64
2023-01-04	67	70	66	66	1,063,500	66

分割・併合履歴： [2008-07-01]1株→0.1株

2024年04月
日	月	火	水	木	金	土
« 03月29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