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) |
|---|---|---|---|---|---|---|
| 2026/01/22 | 65.0 | 65.0 | 61.0 | 62.0 | 62.0 | 1,130,300 |
| 2026/01/21 | 68.0 | 68.0 | 64.0 | 65.0 | 65.0 | 1,168,300 |
| 2026/01/20 | 64.0 | 68.0 | 62.0 | 68.0 | 68.0 | 2,285,300 |
| 2026/01/19 | 62.0 | 64.0 | 61.0 | 64.0 | 64.0 | 1,432,700 |
| 2026/01/16 | 61.0 | 62.0 | 60.0 | 62.0 | 62.0 | 1,045,600 |
| 2026/01/15 | 60.0 | 60.0 | 59.0 | 60.0 | 60.0 | 167,500 |
| 2026/01/14 | 60.0 | 61.0 | 59.0 | 60.0 | 60.0 | 837,400 |
| 2026/01/13 | 60.0 | 61.0 | 59.0 | 59.0 | 59.0 | 590,400 |
| 2026/01/09 | 58.0 | 60.0 | 58.0 | 60.0 | 60.0 | 519,900 |
| 2026/01/08 | 59.0 | 60.0 | 57.0 | 59.0 | 59.0 | 786,200 |
| 2026/01/07 | 59.0 | 60.0 | 58.0 | 59.0 | 59.0 | 210,400 |
| 2026/01/06 | 61.0 | 62.0 | 58.0 | 60.0 | 60.0 | 1,100,400 |
| 2026/01/05 | 60.0 | 62.0 | 60.0 | 61.0 | 61.0 | 349,000 |
| 2025/12/30 | 61.0 | 61.0 | 59.0 | 61.0 | 61.0 | 446,600 |
| 2025/12/29 | 61.0 | 62.0 | 60.0 | 60.0 | 60.0 | 1,049,400 |
| 2025/12/26 | 61.0 | 63.0 | 60.0 | 61.0 | 61.0 | 1,089,500 |
| 2025/12/25 | 60.0 | 62.0 | 58.0 | 61.0 | 61.0 | 1,528,700 |
| 2025/12/24 | 64.0 | 64.0 | 59.0 | 60.0 | 60.0 | 2,144,400 |
| 2025/12/23 | 66.0 | 66.0 | 63.0 | 65.0 | 65.0 | 1,116,800 |
| 2025/12/22 | 60.0 | 67.0 | 59.0 | 66.0 | 66.0 | 2,907,800 |
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。
