108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) |
|---|---|---|---|---|---|---|
| 2025/12/04 | 59.0 | 61.0 | 57.0 | 59.0 | 59.0 | 1,084,600 |
| 2025/12/03 | 59.0 | 60.0 | 57.0 | 59.0 | 59.0 | 982,900 |
| 2025/12/02 | 60.0 | 61.0 | 58.0 | 60.0 | 60.0 | 900,600 |
| 2025/12/01 | 63.0 | 63.0 | 59.0 | 60.0 | 60.0 | 1,427,400 |
| 2025/11/28 | 63.0 | 63.0 | 61.0 | 63.0 | 63.0 | 1,091,400 |
| 2025/11/27 | 61.0 | 64.0 | 61.0 | 63.0 | 63.0 | 1,109,500 |
| 2025/11/26 | 61.0 | 63.0 | 61.0 | 62.0 | 62.0 | 994,300 |
| 2025/11/25 | 65.0 | 65.0 | 60.0 | 61.0 | 61.0 | 1,989,800 |
| 2025/11/21 | 62.0 | 65.0 | 61.0 | 64.0 | 64.0 | 1,653,500 |
| 2025/11/20 | 66.0 | 67.0 | 61.0 | 63.0 | 63.0 | 2,290,100 |
| 2025/11/19 | 68.0 | 70.0 | 65.0 | 66.0 | 66.0 | 1,091,000 |
| 2025/11/18 | 71.0 | 71.0 | 63.0 | 66.0 | 66.0 | 4,538,700 |
| 2025/11/17 | 70.0 | 74.0 | 70.0 | 71.0 | 71.0 | 5,524,600 |
| 2025/11/14 | 69.0 | 73.0 | 69.0 | 69.0 | 69.0 | 3,142,600 |
| 2025/11/13 | 69.0 | 72.0 | 67.0 | 70.0 | 70.0 | 3,647,300 |
| 2025/11/12 | 64.0 | 71.0 | 64.0 | 68.0 | 68.0 | 5,101,700 |
| 2025/11/11 | 65.0 | 66.0 | 61.0 | 62.0 | 62.0 | 3,697,300 |
| 2025/11/10 | 62.0 | 66.0 | 60.0 | 65.0 | 65.0 | 4,821,200 |
| 2025/11/07 | 59.0 | 62.0 | 59.0 | 59.0 | 59.0 | 1,107,200 |
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。
