！決算発表予定日 2024/05/14
1783東証S信用
業種 不動産業
ｆａｎｔａｓｉｓｔａ 株価時系列データ
PTS
41
円
取引時間外
(22:00)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 61 (23/12/20) | 39 (24/02/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 54 (24/01/04) | 39 (24/02/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 41 | 42 | 40 | 41 | 0 | 0.0 | 509,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 41 | 42 | 40 | 41 | 0 | 0.0 | 383,800 |
| 4/24 | 41 | 42 | 41 | 41 | 0 | 0.0 | 254,900 |
| 4/23 | 41 | 42 | 41 | 41 | -1 | -2.4 | 111,100 |
| 4/22 | 40 | 42 | 40 | 42 | +1 | +2.4 | 646,700 |
| 4/19 | 42 | 43 | 40 | 41 | -1 | -2.4 | 1,508,400 |
| 4/18 | 42 | 43 | 42 | 42 | 0 | 0.0 | 209,700 |
| 4/17 | 42 | 43 | 42 | 42 | -1 | -2.3 | 94,600 |
| 4/16 | 44 | 44 | 41 | 43 | -2 | -4.4 | 1,200,900 |
| 4/15 | 45 | 45 | 43 | 45 | 0 | 0.0 | 468,600 |
| 4/12 | 45 | 45 | 44 | 45 | 0 | 0.0 | 58,400 |
| 4/11 | 44 | 46 | 44 | 45 | 0 | 0.0 | 310,200 |
| 4/10 | 45 | 45 | 44 | 45 | -1 | -2.2 | 157,800 |
| 4/9 | 44 | 46 | 44 | 46 | +1 | +2.2 | 646,700 |
| 4/8 | 45 | 45 | 43 | 45 | 0 | 0.0 | 238,000 |
| 4/5 | 43 | 45 | 43 | 45 | +1 | +2.3 | 548,200 |
| 4/4 | 44 | 45 | 43 | 44 | -1 | -2.2 | 513,800 |
| 4/3 | 44 | 46 | 44 | 45 | 0 | 0.0 | 230,500 |
| 4/2 | 45 | 46 | 44 | 45 | 0 | 0.0 | 492,800 |
| 4/1 | 46 | 47 | 45 | 45 | -1 | -2.2 | 447,500 |
| 3/29 | 45 | 46 | 44 | 46 | +1 | +2.2 | 515,200 |
| 3/28 | 44 | 45 | 44 | 45 | +1 | +2.3 | 314,200 |
| 3/27 | 44 | 45 | 43 | 44 | -1 | -2.2 | 949,300 |
| 3/26 | 46 | 46 | 45 | 45 | -1 | -2.2 | 252,900 |
| 3/25 | 45 | 47 | 45 | 46 | +1 | +2.2 | 952,300 |
| 3/22 | 44 | 46 | 44 | 45 | 0 | 0.0 | 441,000 |
| 3/21 | 44 | 45 | 44 | 45 | 0 | 0.0 | 381,900 |
| 3/19 | 44 | 45 | 43 | 45 | +1 | +2.3 | 565,400 |
| 3/18 | 43 | 46 | 42 | 44 | +2 | +4.8 | 1,667,300 |
| 3/15 | 44 | 44 | 42 | 42 | 0 | 0.0 | 607,700 |
| 3/14 | 42 | 43 | 41 | 42 | +1 | +2.4 | 1,023,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて