4343 (株)イオンファンタジー 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 | 2,500 | 2,520 | 2,448 | 2,493 | 100,300 | 2,493 |
| 2025-04-03 | 2,488 | 2,553 | 2,475 | 2,536 | 80,700 | 2,536 |
| 2025-04-02 | 2,599 | 2,599 | 2,538 | 2,562 | 57,200 | 2,562 |
| 2025-04-01 | 2,605 | 2,631 | 2,564 | 2,583 | 77,900 | 2,583 |
| 2025-03-31 | 2,625 | 2,628 | 2,575 | 2,576 | 89,100 | 2,576 |
| 2025-03-28 | 2,680 | 2,695 | 2,640 | 2,670 | 55,600 | 2,670 |
| 2025-03-27 | 2,646 | 2,703 | 2,637 | 2,703 | 52,600 | 2,703 |
| 2025-03-26 | 2,698 | 2,718 | 2,650 | 2,690 | 83,000 | 2,690 |
| 2025-03-25 | 2,681 | 2,720 | 2,665 | 2,685 | 63,800 | 2,685 |
| 2025-03-24 | 2,660 | 2,723 | 2,618 | 2,712 | 131,900 | 2,712 |
| 2025-03-21 | 2,743 | 2,743 | 2,679 | 2,695 | 105,100 | 2,695 |
| 2025-03-19 | 2,700 | 2,730 | 2,677 | 2,720 | 50,800 | 2,720 |
| 2025-03-18 | 2,671 | 2,734 | 2,655 | 2,716 | 121,100 | 2,716 |
| 2025-03-17 | 2,683 | 2,705 | 2,655 | 2,674 | 34,700 | 2,674 |
| 2025-03-14 | 2,640 | 2,699 | 2,616 | 2,683 | 64,600 | 2,683 |
| 2025-03-13 | 2,656 | 2,666 | 2,605 | 2,636 | 34,100 | 2,636 |
| 2025-03-12 | 2,597 | 2,673 | 2,584 | 2,640 | 99,600 | 2,640 |
| 2025-03-11 | 2,530 | 2,600 | 2,511 | 2,584 | 112,800 | 2,584 |
| 2025-03-10 | 2,637 | 2,642 | 2,582 | 2,612 | 104,300 | 2,612 |
| 2025-03-07 | 2,690 | 2,716 | 2,642 | 2,650 | 106,600 | 2,650 |
| 2025-03-06 | 2,715 | 2,739 | 2,680 | 2,710 | 188,600 | 2,710 |
| 2025-03-05 | 3,030 | 3,030 | 2,745 | 2,765 | 428,500 | 2,765 |
| 2025-03-04 | 3,000 | 3,115 | 2,978 | 3,100 | 210,200 | 3,100 |
| 2025-03-03 | 2,848 | 2,970 | 2,820 | 2,970 | 276,100 | 2,970 |
| 2025-02-28 | 2,785 | 2,840 | 2,739 | 2,780 | 108,500 | 2,780 |
| 2025-02-27 | 2,886 | 2,892 | 2,810 | 2,885 | 259,100 | 2,885 |
| 2025-02-26 | 2,957 | 2,969 | 2,864 | 2,940 | 169,600 | 2,940 |
| 2025-02-25 | 2,916 | 2,948 | 2,891 | 2,910 | 150,500 | 2,910 |
| 2025-02-21 | 2,964 | 2,998 | 2,925 | 2,930 | 103,400 | 2,930 |
| 2025-02-20 | 2,980 | 3,030 | 2,940 | 2,994 | 140,600 | 2,994 |
| 2025-02-19 | 2,994 | 3,025 | 2,981 | 3,020 | 63,000 | 3,020 |
| 2025-02-18 | 3,025 | 3,055 | 2,994 | 2,994 | 66,200 | 2,994 |
| 2025-02-17 | 3,000 | 3,065 | 2,980 | 2,986 | 113,200 | 2,986 |
| 2025-02-14 | 3,125 | 3,125 | 3,075 | 3,110 | 60,600 | 3,110 |
| 2025-02-13 | 3,035 | 3,120 | 3,005 | 3,110 | 100,800 | 3,110 |
| 2025-02-12 | 3,050 | 3,075 | 3,015 | 3,050 | 60,200 | 3,050 |
| 2025-02-10 | 3,120 | 3,140 | 3,075 | 3,080 | 74,400 | 3,080 |
| 2025-02-07 | 3,090 | 3,120 | 3,085 | 3,105 | 36,100 | 3,105 |
| 2025-02-06 | 2,989 | 3,140 | 2,985 | 3,110 | 133,100 | 3,110 |
| 2025-02-05 | 3,000 | 3,000 | 2,950 | 2,989 | 62,200 | 2,989 |
| 2025-02-04 | 2,910 | 3,055 | 2,910 | 2,950 | 232,300 | 2,950 |
| 2025-02-03 | 2,949 | 2,949 | 2,860 | 2,891 | 87,900 | 2,891 |
| 2025-01-31 | 2,900 | 2,900 | 2,833 | 2,866 | 73,100 | 2,866 |
| 2025-01-30 | 2,869 | 2,939 | 2,831 | 2,929 | 95,700 | 2,929 |
| 2025-01-29 | 2,714 | 2,858 | 2,710 | 2,829 | 124,900 | 2,829 |
| 2025-01-28 | 2,697 | 2,733 | 2,690 | 2,720 | 62,900 | 2,720 |
| 2025-01-27 | 2,727 | 2,727 | 2,671 | 2,697 | 151,700 | 2,697 |
| 2025-01-24 | 2,763 | 2,863 | 2,750 | 2,750 | 164,400 | 2,750 |
| 2025-01-23 | 2,744 | 2,750 | 2,699 | 2,728 | 77,500 | 2,728 |
| 2025-01-22 | 2,650 | 2,706 | 2,643 | 2,694 | 91,100 | 2,694 |
| 2025-01-21 | 2,678 | 2,698 | 2,645 | 2,658 | 86,400 | 2,658 |
| 2025-01-20 | 2,648 | 2,674 | 2,604 | 2,665 | 150,000 | 2,665 |
| 2025-01-17 | 2,725 | 2,755 | 2,676 | 2,698 | 150,400 | 2,698 |
| 2025-01-16 | 2,603 | 2,712 | 2,577 | 2,675 | 162,400 | 2,675 |
| 2025-01-15 | 2,536 | 2,615 | 2,531 | 2,566 | 147,800 | 2,566 |
| 2025-01-14 | 2,627 | 2,632 | 2,470 | 2,551 | 466,000 | 2,551 |
| 2025-01-10 | 2,780 | 2,842 | 2,769 | 2,803 | 115,300 | 2,803 |
| 2025-01-09 | 2,754 | 2,810 | 2,740 | 2,800 | 178,300 | 2,800 |
| 2025-01-08 | 2,820 | 2,837 | 2,728 | 2,753 | 194,300 | 2,753 |
| 2025-01-07 | 2,825 | 2,839 | 2,787 | 2,814 | 170,000 | 2,814 |
| 2025-01-06 | 3,035 | 3,045 | 2,828 | 2,828 | 243,600 | 2,828 |
分割・併合履歴 ： [2007-02-15]1株→1.2株 [2006-02-15]1株→1.2株 [2005-02-15]1株→1.1株 [2004-02-17]1株→1.1株 [2003-02-17]1株→1.1株