109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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 58.0 | 59.0 | 57.0 | 59.0 | 59.0 | 455,800 |
| 2025/10/06 | 57.0 | 60.0 | 57.0 | 59.0 | 59.0 | 858,600 |
| 2025/10/03 | 57.0 | 58.0 | 55.0 | 57.0 | 57.0 | 1,502,700 |
| 2025/10/02 | 58.0 | 59.0 | 56.0 | 58.0 | 58.0 | 582,900 |
| 2025/10/01 | 57.0 | 59.0 | 57.0 | 57.0 | 57.0 | 392,900 |
| 2025/09/30 | 58.0 | 59.0 | 57.0 | 58.0 | 58.0 | 569,600 |
| 2025/09/29 | 59.0 | 60.0 | 58.0 | 59.0 | 59.0 | 480,100 |
| 2025/09/26 | 60.0 | 63.0 | 59.0 | 59.0 | 59.0 | 2,274,600 |
| 2025/09/25 | 60.0 | 60.0 | 59.0 | 59.0 | 59.0 | 234,500 |
| 2025/09/24 | 59.0 | 60.0 | 58.0 | 60.0 | 60.0 | 345,900 |
| 2025/09/22 | 59.0 | 60.0 | 58.0 | 59.0 | 59.0 | 370,800 |
| 2025/09/19 | 59.0 | 59.0 | 57.0 | 59.0 | 59.0 | 467,500 |
| 2025/09/18 | 57.0 | 59.0 | 57.0 | 58.0 | 58.0 | 796,800 |
| 2025/09/17 | 58.0 | 59.0 | 57.0 | 57.0 | 57.0 | 758,300 |
| 2025/09/16 | 60.0 | 61.0 | 56.0 | 59.0 | 59.0 | 2,322,900 |
| 2025/09/12 | 61.0 | 61.0 | 59.0 | 60.0 | 60.0 | 892,200 |
| 2025/09/11 | 61.0 | 62.0 | 60.0 | 61.0 | 61.0 | 564,000 |
| 2025/09/10 | 61.0 | 62.0 | 59.0 | 59.0 | 59.0 | 1,600,600 |
| 2025/09/09 | 63.0 | 63.0 | 60.0 | 61.0 | 61.0 | 943,000 |
| 2025/09/08 | 63.0 | 63.0 | 61.0 | 63.0 | 63.0 | 883,100 |
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。
