！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
40.5
円
(23:31)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 41 | 42 | 40 | 40 | -1 | -2.4 | 1,013,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 42 | 42 | 39 | 41 | 0 | 0.0 | 1,315,400 |
| 4/26 | 40 | 42 | 40 | 41 | 0 | 0.0 | 1,905,600 |
| 4/19 | 45 | 45 | 40 | 41 | -4 | -8.9 | 3,482,200 |
| 4/12 | 45 | 46 | 43 | 45 | 0 | 0.0 | 1,411,100 |
| 4/5 | 46 | 47 | 43 | 45 | -1 | -2.2 | 2,232,800 |
| 3/29 | 45 | 47 | 43 | 46 | +1 | +2.2 | 2,983,900 |
| 3/22 | 43 | 46 | 42 | 45 | +3 | +7.1 | 3,055,600 |
| 3/15 | 47 | 47 | 41 | 42 | -4 | -8.7 | 6,045,800 |
| 3/8 | 42 | 48 | 39 | 46 | +4 | +9.5 | 12,236,600 |
| 3/1 | 42 | 43 | 39 | 42 | 0 | 0.0 | 4,458,800 |
| 2/22 | 42 | 44 | 40 | 42 | +1 | +2.4 | 3,007,400 |
| 2/16 | 45 | 46 | 41 | 41 | -4 | -8.9 | 3,546,500 |
| 2/9 | 46 | 46 | 44 | 45 | 0 | 0.0 | 2,180,100 |
| 2/2 | 47 | 48 | 45 | 45 | -2 | -4.3 | 1,679,600 |
| 1/26 | 46 | 48 | 46 | 47 | +1 | +2.2 | 1,926,000 |
| 1/19 | 49 | 50 | 46 | 46 | -3 | -6.1 | 3,551,500 |
| 1/12 | 51 | 53 | 48 | 49 | -3 | -5.8 | 6,395,400 |
| 1/5 | 51 | 54 | 49 | 52 | +2 | +4.0 | 1,993,700 |
| 12/29 | 51 | 54 | 48 | 50 | -2 | -3.9 | 8,867,500 |
| 12/22 | 58 | 61 | 50 | 52 | -4 | -7.1 | 19,000,700 |
| 12/15 | 46 | 57 | 44 | 56 | +11 | +24.4 | 10,201,200 |
| 12/8 | 44 | 51 | 43 | 45 | +1 | +2.3 | 9,335,300 |
| 12/1 | 47 | 47 | 43 | 44 | -2 | -4.4 | 2,794,800 |
| 11/24 | 46 | 47 | 46 | 46 | -1 | -2.1 | 955,900 |
| 11/17 | 49 | 49 | 45 | 47 | -2 | -4.1 | 2,654,500 |
| 11/10 | 48 | 49 | 47 | 49 | +2 | +4.3 | 1,709,600 |
| 11/2 | 49 | 49 | 47 | 47 | -2 | -4.1 | 1,659,500 |
| 10/27 | 48 | 49 | 45 | 49 | 0 | 0.0 | 2,042,500 |
| 10/20 | 47 | 49 | 46 | 49 | +2 | +4.3 | 1,946,500 |
| 10/13 | 48 | 50 | 46 | 47 | -1 | -2.1 | 1,962,200 |
▶︎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