4343 (株)イオンファンタジーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,657	2,657	2,601	2,618	120,500	2,618
2023-12-28	2,559	2,638	2,548	2,638	177,100	2,638
2023-12-27	2,509	2,555	2,509	2,550	88,300	2,550
2023-12-26	2,550	2,562	2,500	2,515	92,500	2,515
2023-12-25	2,460	2,555	2,458	2,545	130,700	2,545
2023-12-22	2,441	2,455	2,422	2,433	92,200	2,433
2023-12-21	2,450	2,476	2,445	2,445	86,500	2,445
2023-12-20	2,465	2,501	2,449	2,454	77,600	2,454
2023-12-19	2,456	2,468	2,423	2,449	70,800	2,449
2023-12-18	2,439	2,462	2,412	2,455	64,800	2,455
2023-12-15	2,431	2,454	2,427	2,451	48,100	2,451
2023-12-14	2,513	2,525	2,425	2,434	95,800	2,434
2023-12-13	2,471	2,526	2,471	2,510	90,600	2,510
2023-12-12	2,519	2,555	2,458	2,470	144,500	2,470
2023-12-11	2,470	2,509	2,470	2,494	92,600	2,494
2023-12-08	2,450	2,468	2,430	2,458	75,600	2,458
2023-12-07	2,495	2,510	2,468	2,469	65,800	2,469
2023-12-06	2,470	2,501	2,470	2,496	58,300	2,496
2023-12-05	2,519	2,520	2,470	2,470	143,100	2,470
2023-12-04	2,582	2,600	2,543	2,547	95,000	2,547
2023-12-01	2,602	2,624	2,557	2,575	109,300	2,575
2023-11-30	2,620	2,620	2,586	2,602	67,800	2,602
2023-11-29	2,646	2,667	2,614	2,615	62,600	2,615
2023-11-28	2,706	2,710	2,642	2,661	80,000	2,661
2023-11-27	2,731	2,735	2,688	2,706	54,300	2,706
2023-11-24	2,726	2,744	2,701	2,718	62,200	2,718
2023-11-22	2,715	2,739	2,711	2,721	38,200	2,721
2023-11-21	2,673	2,730	2,673	2,715	59,800	2,715
2023-11-20	2,678	2,697	2,649	2,665	83,000	2,665
2023-11-17	2,690	2,719	2,673	2,685	103,400	2,685
2023-11-16	2,795	2,799	2,701	2,719	107,900	2,719
2023-11-15	2,781	2,840	2,781	2,807	77,600	2,807
2023-11-14	2,801	2,814	2,772	2,781	37,600	2,781
2023-11-13	2,782	2,790	2,762	2,788	49,300	2,788
2023-11-10	2,718	2,761	2,687	2,761	43,100	2,761
2023-11-09	2,695	2,739	2,681	2,736	52,400	2,736
2023-11-08	2,740	2,750	2,681	2,695	54,800	2,695
2023-11-07	2,751	2,759	2,726	2,732	43,000	2,732
2023-11-06	2,722	2,755	2,709	2,738	65,700	2,738
2023-11-02	2,700	2,716	2,662	2,684	85,300	2,684
2023-11-01	2,722	2,722	2,680	2,695	82,300	2,695
2023-10-31	2,599	2,722	2,570	2,687	141,900	2,687
2023-10-30	2,625	2,633	2,576	2,588	212,800	2,588
2023-10-27	2,575	2,626	2,564	2,626	92,500	2,626
2023-10-26	2,655	2,655	2,554	2,574	152,900	2,574
2023-10-25	2,719	2,744	2,655	2,671	130,700	2,671
2023-10-24	2,660	2,698	2,574	2,673	180,600	2,673
2023-10-23	2,712	2,740	2,670	2,672	145,000	2,672
2023-10-20	2,786	2,786	2,695	2,742	139,400	2,742
2023-10-19	2,800	2,826	2,755	2,786	101,200	2,786
2023-10-18	2,832	2,879	2,807	2,844	113,200	2,844
2023-10-17	2,970	2,970	2,830	2,835	252,700	2,835
2023-10-16	3,030	3,075	2,981	2,995	106,400	2,995
2023-10-13	2,980	3,135	2,950	3,075	157,800	3,075
2023-10-12	3,220	3,240	2,973	3,050	251,700	3,050
2023-10-11	3,190	3,195	3,080	3,080	91,300	3,080
2023-10-10	3,150	3,175	3,110	3,165	96,100	3,165
2023-10-06	3,125	3,160	3,120	3,140	43,400	3,140
2023-10-05	3,035	3,120	3,035	3,100	68,700	3,100
2023-10-04	3,065	3,095	2,978	2,998	69,500	2,998
2023-10-03	3,180	3,180	3,120	3,120	50,300	3,120
2023-10-02	3,245	3,255	3,180	3,190	59,000	3,190
2023-09-29	3,255	3,270	3,175	3,180	67,800	3,180
2023-09-28	3,220	3,265	3,195	3,245	43,800	3,245
2023-09-27	3,270	3,280	3,175	3,240	84,800	3,240
2023-09-26	3,310	3,310	3,265	3,290	42,300	3,290
2023-09-25	3,225	3,300	3,215	3,295	50,800	3,295
2023-09-22	3,210	3,235	3,190	3,210	35,700	3,210
2023-09-21	3,200	3,240	3,180	3,220	38,700	3,220
2023-09-20	3,165	3,235	3,160	3,235	53,800	3,235
2023-09-19	3,205	3,210	3,140	3,180	47,400	3,180
2023-09-15	3,165	3,215	3,165	3,200	57,500	3,200
2023-09-14	3,205	3,230	3,170	3,205	35,300	3,205
2023-09-13	3,220	3,245	3,195	3,215	51,700	3,215
2023-09-12	3,185	3,220	3,130	3,220	72,300	3,220
2023-09-11	3,100	3,195	3,100	3,175	47,300	3,175
2023-09-08	3,165	3,170	3,120	3,140	58,000	3,140
2023-09-07	3,160	3,180	3,140	3,170	61,500	3,170
2023-09-06	3,260	3,275	3,180	3,180	69,700	3,180
2023-09-05	3,285	3,315	3,250	3,280	51,500	3,280
2023-09-04	3,320	3,375	3,285	3,285	72,400	3,285
2023-09-01	3,250	3,315	3,220	3,300	85,300	3,300
2023-08-31	3,195	3,285	3,180	3,270	104,300	3,270
2023-08-30	3,190	3,250	3,105	3,245	242,700	3,245
2023-08-29	3,210	3,250	3,180	3,250	318,000	3,250
2023-08-28	3,185	3,235	3,170	3,200	87,000	3,200
2023-08-25	3,260	3,275	3,185	3,185	83,400	3,185
2023-08-24	3,320	3,335	3,265	3,280	83,600	3,280
2023-08-23	3,250	3,325	3,230	3,325	88,900	3,325
2023-08-22	3,180	3,250	3,175	3,250	69,100	3,250
2023-08-21	3,130	3,195	3,125	3,180	73,100	3,180
2023-08-18	3,170	3,200	3,120	3,155	127,300	3,155
2023-08-17	3,200	3,280	3,155	3,210	282,500	3,210
2023-08-16	3,110	3,140	3,005	3,010	122,100	3,010
2023-08-15	3,015	3,115	2,986	3,110	132,200	3,110
2023-08-14	2,974	3,010	2,962	2,987	78,500	2,987
2023-08-10	2,964	3,005	2,926	2,953	155,300	2,953
2023-08-09	2,961	3,030	2,950	2,980	139,200	2,980
2023-08-08	2,987	3,010	2,965	2,967	89,200	2,967
2023-08-07	2,918	2,986	2,887	2,986	117,600	2,986
2023-08-04	2,941	2,955	2,885	2,951	112,500	2,951
2023-08-03	2,865	2,990	2,865	2,922	191,000	2,922
2023-08-02	2,873	2,915	2,850	2,863	85,700	2,863
2023-08-01	2,874	2,933	2,868	2,876	91,900	2,876
2023-07-31	2,864	2,889	2,841	2,846	110,600	2,846
2023-07-28	2,831	2,879	2,822	2,840	165,800	2,840
2023-07-27	2,862	2,916	2,841	2,855	177,400	2,855
2023-07-26	2,817	2,853	2,811	2,839	137,700	2,839
2023-07-25	2,850	2,945	2,815	2,817	253,800	2,817
2023-07-24	2,720	2,862	2,720	2,861	352,400	2,861
2023-07-21	2,706	2,735	2,663	2,701	178,100	2,701
2023-07-20	2,677	2,711	2,614	2,710	279,500	2,710
2023-07-19	2,670	2,722	2,656	2,672	199,400	2,672
2023-07-18	2,710	2,714	2,633	2,648	240,900	2,648
2023-07-14	2,701	2,754	2,690	2,706	272,200	2,706
2023-07-13	2,800	2,820	2,662	2,699	761,500	2,699
2023-07-12	3,270	3,270	3,145	3,175	276,900	3,175
2023-07-11	3,140	3,195	3,130	3,155	70,100	3,155
2023-07-10	3,150	3,150	3,110	3,115	51,400	3,115
2023-07-07	3,125	3,185	3,090	3,150	45,900	3,150
2023-07-06	3,140	3,175	3,125	3,155	44,100	3,155
2023-07-05	3,155	3,170	3,110	3,145	70,700	3,145
2023-07-04	3,210	3,255	3,190	3,190	47,900	3,190
2023-07-03	3,190	3,235	3,180	3,205	35,500	3,205
2023-06-30	3,250	3,265	3,165	3,190	67,600	3,190
2023-06-29	3,270	3,320	3,260	3,275	56,600	3,275
2023-06-28	3,260	3,260	3,195	3,245	43,800	3,245
2023-06-27	3,220	3,245	3,185	3,235	45,200	3,235
2023-06-26	3,190	3,245	3,135	3,245	46,200	3,245
2023-06-23	3,280	3,290	3,210	3,220	47,100	3,220
2023-06-22	3,310	3,340	3,280	3,280	38,500	3,280
2023-06-21	3,330	3,350	3,305	3,310	38,800	3,310
2023-06-20	3,355	3,370	3,295	3,355	53,800	3,355
2023-06-19	3,360	3,385	3,330	3,375	30,400	3,375
2023-06-16	3,360	3,360	3,270	3,355	130,300	3,355
2023-06-15	3,425	3,450	3,365	3,390	64,100	3,390
2023-06-14	3,405	3,455	3,390	3,430	47,600	3,430
2023-06-13	3,465	3,485	3,400	3,405	56,200	3,405
2023-06-12	3,475	3,495	3,410	3,480	39,500	3,480
2023-06-09	3,555	3,560	3,460	3,465	43,900	3,465
2023-06-08	3,495	3,530	3,480	3,515	33,100	3,515
2023-06-07	3,575	3,590	3,505	3,520	31,500	3,520
2023-06-06	3,625	3,630	3,575	3,575	30,400	3,575
2023-06-05	3,620	3,660	3,580	3,645	40,700	3,645
2023-06-02	3,600	3,625	3,565	3,570	38,300	3,570
2023-06-01	3,540	3,585	3,505	3,575	28,700	3,575
2023-05-31	3,495	3,540	3,445	3,520	57,000	3,520
2023-05-30	3,490	3,545	3,465	3,500	36,600	3,500
2023-05-29	3,590	3,590	3,520	3,520	33,000	3,520
2023-05-26	3,505	3,570	3,475	3,545	53,600	3,545
2023-05-25	3,545	3,585	3,515	3,545	60,600	3,545
2023-05-24	3,640	3,690	3,585	3,585	44,800	3,585
2023-05-23	3,750	3,780	3,655	3,680	55,100	3,680
2023-05-22	3,695	3,775	3,635	3,735	58,400	3,735
2023-05-19	3,705	3,725	3,665	3,725	53,000	3,725
2023-05-18	3,810	3,840	3,700	3,740	99,600	3,740
2023-05-17	3,690	3,890	3,655	3,805	158,200	3,805
2023-05-16	3,585	3,700	3,560	3,690	90,800	3,690
2023-05-15	3,480	3,585	3,450	3,560	103,100	3,560
2023-05-12	3,430	3,520	3,355	3,490	231,400	3,490
2023-05-11	3,215	3,230	3,200	3,220	28,200	3,220
2023-05-10	3,260	3,290	3,205	3,225	31,900	3,225
2023-05-09	3,230	3,260	3,210	3,260	31,400	3,260
2023-05-08	3,260	3,295	3,235	3,255	34,000	3,255
2023-05-02	3,275	3,285	3,235	3,260	29,900	3,260
2023-05-01	3,305	3,330	3,275	3,300	46,300	3,300
2023-04-28	3,240	3,275	3,205	3,260	42,400	3,260
2023-04-27	3,205	3,235	3,195	3,225	47,900	3,225
2023-04-26	3,165	3,245	3,140	3,215	98,700	3,215
2023-04-25	3,270	3,315	3,180	3,185	67,900	3,185
2023-04-24	3,240	3,310	3,230	3,290	55,800	3,290
2023-04-21	3,290	3,290	3,205	3,210	104,700	3,210
2023-04-20	3,300	3,395	3,275	3,310	79,800	3,310
2023-04-19	3,385	3,425	3,345	3,350	110,900	3,350
2023-04-18	3,365	3,475	3,250	3,425	218,400	3,425
2023-04-17	3,300	3,370	3,255	3,350	181,800	3,350
2023-04-14	3,260	3,315	3,185	3,240	200,500	3,240
2023-04-13	2,995	3,200	2,946	3,200	375,600	3,200
2023-04-12	2,923	2,993	2,891	2,921	141,100	2,921
2023-04-11	2,880	2,918	2,863	2,912	105,000	2,912
2023-04-10	2,840	2,898	2,826	2,873	83,800	2,873
2023-04-07	2,764	2,823	2,760	2,802	66,300	2,802
2023-04-06	2,734	2,768	2,711	2,728	44,400	2,728
2023-04-05	2,756	2,792	2,733	2,734	43,400	2,734
2023-04-04	2,853	2,870	2,769	2,776	66,000	2,776
2023-04-03	2,830	2,876	2,830	2,853	75,100	2,853
2023-03-31	2,783	2,826	2,747	2,801	74,200	2,801
2023-03-30	2,708	2,751	2,705	2,750	37,700	2,750
2023-03-29	2,639	2,709	2,638	2,708	53,100	2,708
2023-03-28	2,622	2,646	2,597	2,611	31,200	2,611
2023-03-27	2,561	2,655	2,520	2,622	95,600	2,622
2023-03-24	2,648	2,664	2,610	2,610	83,100	2,610
2023-03-23	2,620	2,687	2,615	2,687	44,300	2,687
2023-03-22	2,705	2,722	2,610	2,644	111,400	2,644
2023-03-20	2,706	2,711	2,637	2,661	82,300	2,661
2023-03-17	2,757	2,780	2,735	2,744	23,800	2,744
2023-03-16	2,702	2,770	2,693	2,732	61,300	2,732
2023-03-15	2,774	2,807	2,740	2,767	45,600	2,767
2023-03-14	2,822	2,841	2,723	2,736	86,700	2,736
2023-03-13	2,850	2,880	2,833	2,870	65,200	2,870
2023-03-10	2,790	2,856	2,790	2,844	64,600	2,844
2023-03-09	2,820	2,835	2,801	2,834	43,200	2,834
2023-03-08	2,843	2,864	2,809	2,810	56,800	2,810
2023-03-07	2,834	2,883	2,825	2,862	91,700	2,862
2023-03-06	2,808	2,838	2,793	2,816	99,400	2,816
2023-03-03	2,730	2,840	2,728	2,758	122,300	2,758
2023-03-02	2,670	2,731	2,670	2,695	49,700	2,695
2023-03-01	2,751	2,764	2,664	2,674	63,300	2,674
2023-02-28	2,740	2,798	2,737	2,755	83,300	2,755
2023-02-27	2,747	2,749	2,691	2,712	237,400	2,712
2023-02-24	2,751	2,830	2,751	2,778	453,600	2,778
2023-02-22	2,799	2,810	2,780	2,798	76,100	2,798
2023-02-21	2,846	2,863	2,809	2,816	97,800	2,816
2023-02-20	2,875	2,896	2,839	2,845	121,100	2,845
2023-02-17	2,892	2,964	2,887	2,900	73,100	2,900
2023-02-16	2,938	2,989	2,874	2,911	121,300	2,911
2023-02-15	2,898	2,919	2,888	2,888	66,000	2,888
2023-02-14	2,932	2,954	2,869	2,895	103,700	2,895
2023-02-13	2,932	2,935	2,894	2,928	49,800	2,928
2023-02-10	2,940	2,950	2,891	2,941	56,900	2,941
2023-02-09	2,920	2,955	2,912	2,945	51,200	2,945
2023-02-08	2,955	2,958	2,904	2,950	50,200	2,950
2023-02-07	2,970	2,985	2,936	2,952	68,800	2,952
2023-02-06	3,040	3,115	2,969	2,988	119,000	2,988
2023-02-03	3,000	3,055	2,960	2,960	113,900	2,960
2023-02-02	2,991	3,050	2,990	3,005	65,700	3,005
2023-02-01	3,080	3,140	3,020	3,050	108,300	3,050
2023-01-31	3,040	3,145	3,040	3,115	218,400	3,115
2023-01-30	2,929	3,065	2,927	3,005	230,500	3,005
2023-01-27	2,900	2,924	2,823	2,905	138,200	2,905
2023-01-26	2,790	2,935	2,763	2,888	268,100	2,888
2023-01-25	2,701	2,789	2,684	2,753	132,000	2,753
2023-01-24	2,799	2,818	2,720	2,744	156,300	2,744
2023-01-23	2,750	2,808	2,713	2,792	177,300	2,792
2023-01-20	2,564	2,744	2,550	2,730	268,900	2,730
2023-01-19	2,527	2,565	2,469	2,565	201,200	2,565
2023-01-18	2,640	2,727	2,538	2,547	374,500	2,547
2023-01-17	2,393	2,662	2,387	2,598	540,100	2,598
2023-01-16	2,550	2,574	2,356	2,364	624,200	2,364
2023-01-13	2,767	2,812	2,691	2,691	226,100	2,691
2023-01-12	2,760	2,760	2,690	2,724	99,300	2,724
2023-01-11	2,835	2,859	2,749	2,760	110,900	2,760
2023-01-10	2,779	2,930	2,779	2,817	193,800	2,817
2023-01-06	2,710	2,769	2,710	2,735	213,900	2,735
2023-01-05	2,680	2,714	2,659	2,714	56,300	2,714
2023-01-04	2,695	2,705	2,667	2,675	88,700	2,675

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

4343 (株)イオンファンタジー の時系列データ [2023年度]

4343 (株)イオンファンタジーの時系列データ [2023年度]