91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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 53.0 | 57.0 | 53.0 | 55.0 | 55.0 | 169,100 |
| 2020/02/28 | 52.0 | 55.0 | 51.0 | 55.0 | 55.0 | 376,200 |
| 2020/02/27 | 55.0 | 56.0 | 51.0 | 56.0 | 56.0 | 488,700 |
| 2020/02/26 | 56.0 | 57.0 | 55.0 | 55.0 | 55.0 | 169,200 |
| 2020/02/25 | 58.0 | 58.0 | 56.0 | 56.0 | 56.0 | 195,000 |
| 2020/02/21 | 59.0 | 60.0 | 59.0 | 59.0 | 59.0 | 214,100 |
| 2020/02/20 | 60.0 | 60.0 | 59.0 | 59.0 | 59.0 | 38,600 |
| 2020/02/19 | 59.0 | 60.0 | 59.0 | 60.0 | 60.0 | 22,900 |
| 2020/02/18 | 60.0 | 60.0 | 59.0 | 60.0 | 60.0 | 251,000 |
| 2020/02/17 | 62.0 | 62.0 | 60.0 | 60.0 | 60.0 | 457,500 |
| 2020/02/14 | 61.0 | 63.0 | 61.0 | 63.0 | 63.0 | 153,800 |
| 2020/02/13 | 62.0 | 62.0 | 61.0 | 61.0 | 61.0 | 60,700 |
| 2020/02/12 | 62.0 | 62.0 | 61.0 | 61.0 | 61.0 | 80,500 |
| 2020/02/10 | 61.0 | 62.0 | 61.0 | 62.0 | 62.0 | 95,400 |
| 2020/02/07 | 62.0 | 63.0 | 61.0 | 62.0 | 62.0 | 124,700 |
| 2020/02/06 | 63.0 | 63.0 | 62.0 | 62.0 | 62.0 | 21,100 |
| 2020/02/05 | 62.0 | 63.0 | 62.0 | 62.0 | 62.0 | 41,500 |
| 2020/02/04 | 61.0 | 62.0 | 60.0 | 62.0 | 62.0 | 101,600 |
| 2020/02/03 | 60.0 | 61.0 | 60.0 | 61.0 | 61.0 | 299,400 |
| 2020/01/31 | 60.0 | 61.0 | 60.0 | 61.0 | 61.0 | 56,300 |
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。
