99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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 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 |
| 2025/09/05 | 60.0 | 63.0 | 58.0 | 63.0 | 63.0 | 1,664,000 |
| 2025/09/04 | 62.0 | 62.0 | 59.0 | 60.0 | 60.0 | 2,165,300 |
| 2025/09/03 | 63.0 | 64.0 | 61.0 | 63.0 | 63.0 | 1,142,700 |
| 2025/09/02 | 64.0 | 65.0 | 62.0 | 64.0 | 64.0 | 788,100 |
| 2025/09/01 | 64.0 | 65.0 | 63.0 | 64.0 | 64.0 | 1,297,500 |
| 2025/08/29 | 65.0 | 66.0 | 63.0 | 65.0 | 65.0 | 816,500 |
| 2025/08/28 | 66.0 | 67.0 | 63.0 | 66.0 | 66.0 | 2,013,100 |
| 2025/08/27 | 68.0 | 72.0 | 67.0 | 67.0 | 67.0 | 5,555,100 |
| 2025/08/26 | 68.0 | 69.0 | 66.0 | 68.0 | 68.0 | 2,128,900 |
| 2025/08/25 | 63.0 | 70.0 | 62.0 | 68.0 | 68.0 | 6,010,200 |
| 2025/08/22 | 64.0 | 64.0 | 61.0 | 62.0 | 62.0 | 2,017,600 |
| 2025/08/21 | 62.0 | 65.0 | 60.0 | 64.0 | 64.0 | 5,099,000 |
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。
