1. HOME >
  2. 株価時系列 >
  3. 4343 >
  4. 2020年

4343 (株)イオンファンタジー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,4352,4722,4112,43384,3002,433
2020-12-292,4402,4752,4122,475114,6002,475
2020-12-282,3902,4092,3572,39967,1002,399
2020-12-252,3532,4062,3532,39248,1002,392
2020-12-242,3542,3792,3312,35447,8002,354
2020-12-232,3502,3662,3142,32943,7002,329
2020-12-222,3902,4152,3392,34471,8002,344
2020-12-212,4002,4422,3972,40253,4002,402
2020-12-182,3942,4362,3882,39463,5002,394
2020-12-172,4242,4242,3602,37257,3002,372
2020-12-162,3792,4652,3792,381106,7002,381
2020-12-152,3932,4002,3612,37953,4002,379
2020-12-142,3482,4122,3482,37557,7002,375
2020-12-112,3422,3902,3352,36742,9002,367
2020-12-102,3742,4102,3472,36458,6002,364
2020-12-092,3162,3772,2802,37485,9002,374
2020-12-082,2842,3002,2352,29873,4002,298
2020-12-072,3502,3502,2662,303122,2002,303
2020-12-042,3402,3992,3142,378101,6002,378
2020-12-032,2502,3402,2442,321119,9002,321
2020-12-022,2322,2492,1812,239122,7002,239
2020-12-012,2002,2512,1952,22884,7002,228
2020-11-302,2192,2402,1672,20099,8002,200
2020-11-272,1962,2202,1652,207150,2002,207
2020-11-262,2482,2722,2012,201132,4002,201
2020-11-252,3502,3552,2912,296102,8002,296
2020-11-242,2492,3552,2422,325167,8002,325
2020-11-202,2002,2192,1842,19096,5002,190
2020-11-192,2992,2992,1992,224150,3002,224
2020-11-182,3572,3852,2922,314238,2002,314
2020-11-172,2802,4432,2702,430391,8002,430
2020-11-162,2052,2192,1462,219140,6002,219
2020-11-132,3112,3112,1612,184175,6002,184
2020-11-122,3552,3642,2892,34295,6002,342
2020-11-112,4102,4602,3772,402221,8002,402
2020-11-102,2762,4092,2612,400346,4002,400
2020-11-092,2012,2112,1412,174121,3002,174
2020-11-062,2012,2222,1782,19968,9002,199
2020-11-052,1882,2152,1402,193108,5002,193
2020-11-042,1742,1882,1202,168110,0002,168
2020-11-022,0392,1352,0352,124194,6002,124
2020-10-302,1012,1161,9942,008175,9002,008
2020-10-292,1002,1302,0622,118185,4002,118
2020-10-282,2552,2822,1552,156188,3002,156
2020-10-272,2572,3032,2182,284175,6002,284
2020-10-262,2352,3452,2352,291155,4002,291
2020-10-232,1852,2512,1562,229158,2002,229
2020-10-222,2792,2892,1732,197306,3002,197
2020-10-212,2652,3952,2652,375262,8002,375
2020-10-202,2662,3302,2392,255221,0002,255
2020-10-192,1602,2572,1182,237211,5002,237
2020-10-162,1422,1982,1202,155136,3002,155
2020-10-152,1612,2002,1152,149120,1002,149
2020-10-142,2162,2202,0342,117372,4002,117
2020-10-132,1492,2932,1442,261516,2002,261
2020-10-122,0472,1562,0472,136378,8002,136
2020-10-091,9502,0241,9372,016385,3002,016
2020-10-081,8452,0311,8401,957737,7001,957
2020-10-071,7441,7891,7271,782133,5001,782
2020-10-061,7701,7981,7471,76062,7001,760
2020-10-051,7031,7601,7001,759126,6001,759
2020-10-021,6551,6931,6491,67787,6001,677
2020-09-301,6691,7421,6341,63793,0001,637
2020-09-291,6861,6861,6571,67060,7001,670
2020-09-281,5981,7001,5931,686156,1001,686
2020-09-251,6111,6421,5881,602136,5001,602
2020-09-241,6801,6851,6241,624127,2001,624
2020-09-231,7091,7241,6841,70581,3001,705
2020-09-181,7321,7701,7321,74967,8001,749
2020-09-171,7711,7781,7251,74159,4001,741
2020-09-161,7861,7861,7451,74572,5001,745
2020-09-151,8161,8161,7681,80648,8001,806
2020-09-141,7881,8431,7791,792138,8001,792
2020-09-111,7401,7761,7181,77496,0001,774
2020-09-101,7581,7701,7301,73849,3001,738
2020-09-091,7551,7921,7351,741122,1001,741
2020-09-081,7531,7821,7401,76977,9001,769
2020-09-071,7291,7531,7221,74072,5001,740
2020-09-041,6861,7271,6691,71872,3001,718
2020-09-031,7351,7481,6901,70482,8001,704
2020-09-021,7861,7901,7031,722143,8001,722
2020-09-011,7031,7861,6891,781207,8001,781
2020-08-311,7551,7671,7091,709130,9001,709
2020-08-281,6411,7721,6341,723625,4001,723
2020-08-271,7281,7281,6121,617427,0001,617
2020-08-261,6521,7461,6451,741209,5001,741
2020-08-251,6401,6981,6391,682138,8001,682
2020-08-241,6411,6601,5971,60875,4001,608
2020-08-211,5801,6251,5801,623104,7001,623
2020-08-201,5921,6061,5761,59280,4001,592
2020-08-191,5641,6011,5391,601109,8001,601
2020-08-181,5751,5861,5631,56799,6001,567
2020-08-171,5891,6091,5581,602101,4001,602
2020-08-141,5821,6261,5731,592100,8001,592
2020-08-131,6281,6301,5751,585122,7001,585
2020-08-121,5601,6541,5501,633197,5001,633
2020-08-111,5161,5761,4881,561216,7001,561
2020-08-071,4381,4871,4271,486159,5001,486
2020-08-061,4661,4661,4181,421107,7001,421
2020-08-051,4551,4821,4221,47863,2001,478
2020-08-041,3961,4851,3961,484101,8001,484
2020-08-031,3501,3931,3501,37568,7001,375
2020-07-311,3801,3901,3521,36078,0001,360
2020-07-301,4531,4631,3781,389140,4001,389
2020-07-291,5111,5111,4501,450126,8001,450
2020-07-281,5561,5591,5161,51870,4001,518
2020-07-271,5441,5741,5181,56956,6001,569
2020-07-221,5641,5731,5441,54450,9001,544
2020-07-211,5701,5781,5351,56471,3001,564
2020-07-201,5611,5761,5151,55893,1001,558
2020-07-171,5681,5701,5321,54855,5001,548
2020-07-161,5501,5951,5461,568141,4001,568
2020-07-151,4781,5431,4661,537167,7001,537
2020-07-141,4341,4541,4121,45472,9001,454
2020-07-131,4111,4601,3971,451131,8001,451
2020-07-101,4201,4201,3481,381220,5001,381
2020-07-091,4951,4991,4071,412261,1001,412
2020-07-081,4951,5091,4811,495112,1001,495
2020-07-071,5131,5301,4821,514123,0001,514
2020-07-061,4471,5171,4471,515117,1001,515
2020-07-031,4591,4801,4321,456131,7001,456
2020-07-021,4811,5101,4421,453151,8001,453
2020-07-011,5301,5311,4831,498107,4001,498
2020-06-301,5551,5721,5311,53689,4001,536
2020-06-291,5751,5831,5141,519144,1001,519
2020-06-261,6011,6191,5741,615137,4001,615
2020-06-251,6431,6431,5841,590270,8001,590
2020-06-241,7151,7251,6811,68348,9001,683
2020-06-231,6851,7201,6801,71564,5001,715
2020-06-221,6931,7031,6741,68354,5001,683
2020-06-191,7021,7171,6891,71568,8001,715
2020-06-181,6901,6931,6571,680108,4001,680
2020-06-171,7171,7241,6891,700108,4001,700
2020-06-161,7111,7831,7101,735154,0001,735
2020-06-151,7651,7651,6701,67199,6001,671
2020-06-121,6941,7781,6811,772162,4001,772
2020-06-111,8451,8461,7831,791163,9001,791
2020-06-101,8881,8881,8471,866102,0001,866
2020-06-091,8831,9181,8561,906117,9001,906
2020-06-081,8501,8761,8111,876199,4001,876
2020-06-051,8151,8181,7911,818108,7001,818
2020-06-041,8661,8721,7921,815155,2001,815
2020-06-031,9081,9181,8441,861144,4001,861
2020-06-021,8771,8881,8491,874138,1001,874
2020-06-011,9041,9051,8331,851194,1001,851
2020-05-291,9281,9311,8931,905108,4001,905
2020-05-281,9751,9791,9241,951165,9001,951
2020-05-271,9561,9711,9101,954120,3001,954
2020-05-261,9001,9451,9001,928151,0001,928
2020-05-251,8591,8941,8441,882112,3001,882
2020-05-221,8161,8251,8021,81994,9001,819
2020-05-211,8441,8441,8001,833130,9001,833
2020-05-201,8601,8621,8211,831105,1001,831
2020-05-191,8601,8871,8161,868209,0001,868
2020-05-181,7821,7941,7471,785125,6001,785
2020-05-151,8311,8511,7751,779108,7001,779
2020-05-141,8541,8541,8021,818164,7001,818
2020-05-131,9001,9301,8531,876125,3001,876
2020-05-121,9171,9471,8881,938170,6001,938
2020-05-111,8151,9821,8151,978330,5001,978
2020-05-081,7001,8031,6721,799192,0001,799
2020-05-071,6811,7071,6571,663147,8001,663
2020-05-011,6871,7231,6501,716146,2001,716
2020-04-301,6771,7121,6631,695199,8001,695
2020-04-281,5401,6541,5401,651283,0001,651
2020-04-271,4791,5171,4661,51392,3001,513
2020-04-241,4801,4891,4451,48069,4001,480
2020-04-231,4331,5021,4331,500135,0001,500
2020-04-221,5161,5251,4121,421168,2001,421
2020-04-211,5151,5321,4801,505186,2001,505
2020-04-201,4591,5271,4551,523162,7001,523
2020-04-171,3851,4591,3821,447194,2001,447
2020-04-161,3691,3771,3421,377113,2001,377
2020-04-151,3701,3981,3461,386127,0001,386
2020-04-141,3311,3891,3091,383235,5001,383
2020-04-131,4501,4561,3301,333320,3001,333
2020-04-101,5211,5301,4541,474153,3001,474
2020-04-091,4441,5081,4241,505126,2001,505
2020-04-081,4081,4551,3531,439109,2001,439
2020-04-071,3961,4441,3541,413178,1001,413
2020-04-061,2501,3421,2271,323237,7001,323
2020-04-031,3641,3731,2601,270132,6001,270
2020-04-021,3491,3711,3241,34290,2001,342
2020-04-011,4071,4351,3531,363157,3001,363
2020-03-311,4421,4971,4301,456135,5001,456
2020-03-301,4311,4621,3971,452298,0001,452
2020-03-271,5441,5791,5261,531185,7001,531
2020-03-261,6591,6651,5081,527264,3001,527
2020-03-251,7561,7561,6191,706319,1001,706
2020-03-241,4101,5561,4011,556387,9001,556
2020-03-231,2241,3541,2231,350356,0001,350
2020-03-191,3221,3321,1921,237390,4001,237
2020-03-181,3581,3851,3001,303263,8001,303
2020-03-171,3501,3741,2961,358318,5001,358
2020-03-161,4201,4631,3711,391192,7001,391
2020-03-131,4001,4561,3601,390263,3001,390
2020-03-121,5911,6261,5151,530198,2001,530
2020-03-111,6761,7151,6431,644181,2001,644
2020-03-101,5801,7001,5771,682223,8001,682
2020-03-091,7011,7401,6441,658242,3001,658
2020-03-061,8101,8131,7531,757242,2001,757
2020-03-051,8921,9081,8411,862162,2001,862
2020-03-041,8451,8771,8261,859291,5001,859
2020-03-031,9791,9841,8491,867217,4001,867
2020-03-021,8381,9291,8341,907309,0001,907
2020-02-281,8581,9031,8331,848270,2001,848
2020-02-272,0252,0301,9261,932351,1001,932
2020-02-262,0982,1002,0272,075402,8002,075
2020-02-252,0862,1392,0772,111198,1002,111
2020-02-212,2012,2232,1852,186154,5002,186
2020-02-202,2692,2752,2212,222116,8002,222
2020-02-192,2162,2742,2162,252238,3002,252
2020-02-182,2702,2762,1942,199221,8002,199
2020-02-172,3302,3332,2952,296134,5002,296
2020-02-142,4302,4422,3392,340239,1002,340
2020-02-132,4412,4412,3922,435198,4002,435
2020-02-122,4652,4692,4342,45885,6002,458
2020-02-102,4282,4682,4202,447114,1002,447
2020-02-072,4632,4702,4042,424155,5002,424
2020-02-062,3962,4572,3892,448227,0002,448
2020-02-052,3532,3682,3312,346171,9002,346
2020-02-042,2992,3432,2942,338165,0002,338
2020-02-032,3102,3292,2872,289201,3002,289
2020-01-312,3322,3662,3192,347288,4002,347
2020-01-302,3552,3792,2882,306187,1002,306
2020-01-292,3502,3652,3082,326192,7002,326
2020-01-282,3462,3472,3122,335169,0002,335
2020-01-272,3692,3972,3502,361311,4002,361
2020-01-242,5002,5052,4522,468184,8002,468
2020-01-232,5352,5462,4942,504211,4002,504
2020-01-222,5422,5582,5332,541102,6002,541
2020-01-212,5442,5852,5372,553201,9002,553
2020-01-202,5062,5412,5022,525224,5002,525
2020-01-172,5302,5432,4862,532219,1002,532
2020-01-162,6002,6032,5232,541324,5002,541
2020-01-152,6282,6302,6042,605213,5002,605
2020-01-142,7752,7752,6412,641636,3002,641
2020-01-102,9453,0152,9422,975125,0002,975
2020-01-092,9502,9522,9232,94073,3002,940
2020-01-082,9942,9942,8882,889162,9002,889
2020-01-072,9683,0452,9553,00095,1003,000
2020-01-062,9172,9472,9012,94491,9002,944

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