4343 (株)イオンファンタジー 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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2,227 | 2,227 | 2,198 | 2,215 | 50,900 | 2,215 |
| 2024-04-26 | 2,205 | 2,233 | 2,196 | 2,227 | 62,500 | 2,227 |
| 2024-04-25 | 2,265 | 2,286 | 2,225 | 2,239 | 67,800 | 2,239 |
| 2024-04-24 | 2,240 | 2,291 | 2,240 | 2,265 | 75,600 | 2,265 |
| 2024-04-23 | 2,265 | 2,265 | 2,223 | 2,240 | 71,600 | 2,240 |
| 2024-04-22 | 2,163 | 2,280 | 2,147 | 2,269 | 220,900 | 2,269 |
| 2024-04-19 | 2,228 | 2,228 | 2,118 | 2,121 | 209,600 | 2,121 |
| 2024-04-18 | 2,137 | 2,268 | 2,126 | 2,240 | 273,200 | 2,240 |
| 2024-04-17 | 2,142 | 2,148 | 2,117 | 2,117 | 113,800 | 2,117 |
| 2024-04-16 | 2,193 | 2,193 | 2,143 | 2,156 | 147,300 | 2,156 |
| 2024-04-15 | 2,263 | 2,263 | 2,192 | 2,215 | 164,800 | 2,215 |
| 2024-04-12 | 2,276 | 2,370 | 2,272 | 2,283 | 168,900 | 2,283 |
| 2024-04-11 | 2,477 | 2,525 | 2,281 | 2,284 | 433,000 | 2,284 |
| 2024-04-10 | 2,440 | 2,440 | 2,339 | 2,347 | 256,200 | 2,347 |
| 2024-04-09 | 2,400 | 2,430 | 2,399 | 2,428 | 86,600 | 2,428 |
| 2024-04-08 | 2,375 | 2,415 | 2,372 | 2,383 | 70,000 | 2,383 |
| 2024-04-05 | 2,312 | 2,377 | 2,310 | 2,357 | 55,600 | 2,357 |
| 2024-04-04 | 2,372 | 2,372 | 2,322 | 2,333 | 60,800 | 2,333 |
| 2024-04-03 | 2,362 | 2,393 | 2,339 | 2,372 | 62,100 | 2,372 |
| 2024-04-02 | 2,480 | 2,495 | 2,380 | 2,387 | 129,600 | 2,387 |
| 2024-04-01 | 2,450 | 2,462 | 2,410 | 2,411 | 78,900 | 2,411 |
| 2024-03-29 | 2,370 | 2,439 | 2,357 | 2,419 | 85,700 | 2,419 |
| 2024-03-28 | 2,403 | 2,412 | 2,373 | 2,376 | 60,800 | 2,376 |
| 2024-03-27 | 2,372 | 2,409 | 2,371 | 2,396 | 110,700 | 2,396 |
| 2024-03-26 | 2,320 | 2,357 | 2,283 | 2,347 | 88,200 | 2,347 |
| 2024-03-25 | 2,342 | 2,374 | 2,330 | 2,352 | 72,700 | 2,352 |
| 2024-03-22 | 2,361 | 2,363 | 2,336 | 2,349 | 57,900 | 2,349 |
| 2024-03-21 | 2,394 | 2,405 | 2,357 | 2,364 | 72,700 | 2,364 |
| 2024-03-19 | 2,320 | 2,367 | 2,306 | 2,360 | 82,700 | 2,360 |
| 2024-03-18 | 2,297 | 2,400 | 2,291 | 2,350 | 207,500 | 2,350 |
| 2024-03-15 | 2,265 | 2,290 | 2,250 | 2,260 | 88,000 | 2,260 |
| 2024-03-14 | 2,267 | 2,303 | 2,266 | 2,281 | 79,600 | 2,281 |
| 2024-03-13 | 2,368 | 2,369 | 2,260 | 2,270 | 121,800 | 2,270 |
| 2024-03-12 | 2,349 | 2,372 | 2,315 | 2,368 | 73,100 | 2,368 |
| 2024-03-11 | 2,349 | 2,359 | 2,308 | 2,349 | 85,200 | 2,349 |
| 2024-03-08 | 2,313 | 2,373 | 2,300 | 2,350 | 123,100 | 2,350 |
| 2024-03-07 | 2,283 | 2,345 | 2,273 | 2,315 | 132,000 | 2,315 |
| 2024-03-06 | 2,297 | 2,325 | 2,256 | 2,283 | 183,900 | 2,283 |
| 2024-03-05 | 2,204 | 2,279 | 2,163 | 2,272 | 195,100 | 2,272 |
| 2024-03-04 | 2,265 | 2,265 | 2,211 | 2,212 | 205,600 | 2,212 |
| 2024-03-01 | 2,306 | 2,315 | 2,256 | 2,269 | 231,100 | 2,269 |
| 2024-02-29 | 2,361 | 2,387 | 2,295 | 2,318 | 292,800 | 2,318 |
| 2024-02-28 | 2,427 | 2,443 | 2,401 | 2,401 | 263,800 | 2,401 |
| 2024-02-27 | 2,494 | 2,495 | 2,481 | 2,482 | 428,600 | 2,482 |
| 2024-02-26 | 2,517 | 2,519 | 2,494 | 2,495 | 171,300 | 2,495 |
| 2024-02-22 | 2,512 | 2,532 | 2,487 | 2,520 | 97,900 | 2,520 |
| 2024-02-21 | 2,488 | 2,520 | 2,485 | 2,511 | 81,400 | 2,511 |
| 2024-02-20 | 2,529 | 2,533 | 2,486 | 2,488 | 100,700 | 2,488 |
| 2024-02-19 | 2,471 | 2,533 | 2,463 | 2,530 | 124,300 | 2,530 |
| 2024-02-16 | 2,495 | 2,495 | 2,467 | 2,472 | 79,700 | 2,472 |
| 2024-02-15 | 2,509 | 2,509 | 2,475 | 2,498 | 51,900 | 2,498 |
| 2024-02-14 | 2,470 | 2,505 | 2,455 | 2,495 | 94,900 | 2,495 |
| 2024-02-13 | 2,462 | 2,483 | 2,460 | 2,478 | 60,000 | 2,478 |
| 2024-02-09 | 2,442 | 2,459 | 2,441 | 2,455 | 44,400 | 2,455 |
| 2024-02-08 | 2,444 | 2,462 | 2,429 | 2,445 | 65,100 | 2,445 |
| 2024-02-07 | 2,468 | 2,478 | 2,447 | 2,449 | 103,700 | 2,449 |
| 2024-02-06 | 2,488 | 2,494 | 2,470 | 2,471 | 73,900 | 2,471 |
| 2024-02-05 | 2,512 | 2,512 | 2,485 | 2,488 | 170,000 | 2,488 |
| 2024-02-02 | 2,510 | 2,529 | 2,506 | 2,519 | 50,100 | 2,519 |
| 2024-02-01 | 2,525 | 2,531 | 2,503 | 2,508 | 67,500 | 2,508 |
| 2024-01-31 | 2,511 | 2,543 | 2,485 | 2,543 | 145,300 | 2,543 |
| 2024-01-30 | 2,549 | 2,550 | 2,515 | 2,519 | 82,400 | 2,519 |
| 2024-01-29 | 2,535 | 2,546 | 2,520 | 2,545 | 101,500 | 2,545 |
| 2024-01-26 | 2,494 | 2,526 | 2,493 | 2,515 | 94,000 | 2,515 |
| 2024-01-25 | 2,500 | 2,523 | 2,487 | 2,494 | 100,900 | 2,494 |
| 2024-01-24 | 2,524 | 2,548 | 2,494 | 2,502 | 123,500 | 2,502 |
| 2024-01-23 | 2,570 | 2,587 | 2,522 | 2,525 | 180,800 | 2,525 |
| 2024-01-22 | 2,591 | 2,601 | 2,567 | 2,577 | 112,400 | 2,577 |
| 2024-01-19 | 2,622 | 2,641 | 2,589 | 2,599 | 170,100 | 2,599 |
| 2024-01-18 | 2,694 | 2,707 | 2,617 | 2,640 | 173,700 | 2,640 |
| 2024-01-17 | 2,699 | 2,744 | 2,680 | 2,694 | 239,200 | 2,694 |
| 2024-01-16 | 2,602 | 2,713 | 2,575 | 2,668 | 284,600 | 2,668 |
| 2024-01-15 | 2,610 | 2,634 | 2,568 | 2,613 | 287,800 | 2,613 |
| 2024-01-12 | 2,646 | 2,703 | 2,602 | 2,658 | 225,400 | 2,658 |
| 2024-01-11 | 2,612 | 2,635 | 2,584 | 2,629 | 150,000 | 2,629 |
| 2024-01-10 | 2,608 | 2,625 | 2,580 | 2,601 | 140,900 | 2,601 |
| 2024-01-09 | 2,580 | 2,610 | 2,570 | 2,582 | 164,800 | 2,582 |
| 2024-01-05 | 2,619 | 2,619 | 2,544 | 2,546 | 135,700 | 2,546 |
| 2024-01-04 | 2,583 | 2,604 | 2,534 | 2,587 | 182,900 | 2,587 |
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
