1783東証S信用
業種 不動産業
ｆａｎｔａｓｉｓｔａ 株価時系列データ
PTS
40.6
円
(14:58)
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) | 38 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 54 (24/01/04) | 38 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/1 | 40 | 41 | 40 | 41 | 0 | 0.0 | 90,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 49 | 50 | 48 | 49 | 0 | 0.0 | 313,200 |
| 8/6 | 51 | 51 | 48 | 49 | -1 | -2.0 | 489,600 |
| 7/30 | 48 | 52 | 47 | 50 | +2 | +4.2 | 2,406,000 |
| 7/21 | 48 | 48 | 46 | 48 | +1 | +2.1 | 136,600 |
| 7/16 | 47 | 48 | 46 | 47 | 0 | 0.0 | 335,400 |
| 7/9 | 49 | 49 | 46 | 47 | -2 | -4.1 | 671,000 |
| 7/2 | 48 | 50 | 47 | 49 | 0 | 0.0 | 335,600 |
| 6/25 | 46 | 49 | 46 | 49 | +2 | +4.3 | 571,900 |
| 6/18 | 48 | 49 | 46 | 47 | -1 | -2.1 | 424,500 |
| 6/11 | 47 | 49 | 46 | 48 | +1 | +2.1 | 603,800 |
| 6/4 | 46 | 47 | 45 | 47 | 0 | 0.0 | 278,700 |
| 5/28 | 48 | 48 | 45 | 47 | -1 | -2.1 | 583,600 |
| 5/21 | 50 | 50 | 46 | 48 | -2 | -4.0 | 1,154,500 |
| 5/14 | 50 | 52 | 48 | 50 | 0 | 0.0 | 1,318,100 |
| 5/7 | 48 | 50 | 47 | 50 | +3 | +6.4 | 552,700 |
| 4/30 | 48 | 49 | 47 | 47 | -1 | -2.1 | 136,000 |
| 4/23 | 48 | 49 | 46 | 48 | +1 | +2.1 | 255,300 |
| 4/16 | 47 | 48 | 46 | 47 | 0 | 0.0 | 508,600 |
| 4/9 | 47 | 48 | 45 | 47 | -1 | -2.1 | 876,400 |
| 4/2 | 48 | 48 | 46 | 48 | 0 | 0.0 | 436,500 |
| 3/26 | 47 | 49 | 46 | 48 | +2 | +4.4 | 976,500 |
| 3/19 | 49 | 49 | 46 | 46 | -3 | -6.1 | 1,121,000 |
| 3/12 | 49 | 51 | 45 | 49 | +1 | +2.1 | 2,540,300 |
| 3/5 | 50 | 54 | 47 | 48 | -2 | -4.0 | 1,488,200 |
| 2/26 | 48 | 58 | 46 | 50 | +2 | +4.2 | 4,499,200 |
| 2/19 | 51 | 52 | 46 | 48 | +2 | +4.4 | 2,659,000 |
| 2/12 | 43 | 47 | 43 | 46 | +2 | +4.6 | 1,003,300 |
| 2/5 | 43 | 44 | 42 | 44 | +1 | +2.3 | 389,700 |
| 1/29 | 46 | 47 | 41 | 43 | -2 | -4.4 | 1,450,800 |
| 1/22 | 43 | 55 | 41 | 45 | +3 | +7.1 | 4,694,200 |
▶︎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