128円
ｆａｎｔａｓｉｓｔａの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/07/04 | 58.0 | 60.0 | 57.0 | 57.0 | 57.0 | 937,800 |
| 2022/07/01 | 59.0 | 60.0 | 58.0 | 58.0 | 58.0 | 791,700 |
| 2022/06/30 | 60.0 | 60.0 | 58.0 | 58.0 | 58.0 | 1,041,200 |
| 2022/06/29 | 61.0 | 62.0 | 60.0 | 60.0 | 60.0 | 291,900 |
| 2022/06/28 | 61.0 | 62.0 | 61.0 | 61.0 | 61.0 | 240,300 |
| 2022/06/27 | 61.0 | 62.0 | 60.0 | 61.0 | 61.0 | 413,500 |
| 2022/06/24 | 61.0 | 63.0 | 61.0 | 61.0 | 61.0 | 724,400 |
| 2022/06/23 | 61.0 | 63.0 | 61.0 | 61.0 | 61.0 | 376,100 |
| 2022/06/22 | 61.0 | 62.0 | 60.0 | 60.0 | 60.0 | 668,500 |
| 2022/06/21 | 62.0 | 63.0 | 61.0 | 62.0 | 62.0 | 219,200 |
| 2022/06/20 | 62.0 | 63.0 | 60.0 | 61.0 | 61.0 | 545,000 |
| 2022/06/17 | 63.0 | 64.0 | 61.0 | 61.0 | 61.0 | 1,394,700 |
| 2022/06/16 | 65.0 | 65.0 | 63.0 | 63.0 | 63.0 | 626,000 |
| 2022/06/15 | 66.0 | 66.0 | 63.0 | 64.0 | 64.0 | 1,036,100 |
| 2022/06/14 | 62.0 | 68.0 | 61.0 | 66.0 | 66.0 | 1,319,400 |
| 2022/06/13 | 67.0 | 69.0 | 65.0 | 65.0 | 65.0 | 2,355,300 |
| 2022/06/10 | 71.0 | 72.0 | 68.0 | 68.0 | 68.0 | 1,924,300 |
| 2022/06/09 | 75.0 | 76.0 | 68.0 | 72.0 | 72.0 | 7,201,400 |
| 2022/06/08 | 70.0 | 73.0 | 68.0 | 72.0 | 72.0 | 3,590,100 |
| 2022/06/07 | 63.0 | 72.0 | 63.0 | 70.0 | 70.0 | 6,106,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ｆａｎｔａｓｉｓｔａの取引履歴を振り返りませんか？
ｆａｎｔａｓｉｓｔａの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
