1783東証S信用
業種 不動産業
ｆａｎｔａｓｉｓｔａ 株価時系列データ
PTS
41.7
円
(23:21)
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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 40 | 42 | 40 | 42 | +1 | +2.4 | 2,051,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 48 | 50 | 45 | 50 | +1 | +2.0 | 1,027,400 |
| 6/12 | 52 | 54 | 47 | 49 | -2 | -3.9 | 1,153,400 |
| 6/5 | 49 | 57 | 47 | 51 | +3 | +6.3 | 1,942,500 |
| 5/29 | 45 | 50 | 44 | 48 | +4 | +9.1 | 1,514,400 |
| 5/22 | 44 | 45 | 43 | 44 | -1 | -2.2 | 651,300 |
| 5/15 | 43 | 46 | 43 | 45 | +1 | +2.3 | 619,600 |
| 5/8 | 44 | 44 | 42 | 44 | 0 | 0.0 | 135,200 |
| 5/1 | 42 | 44 | 41 | 44 | +2 | +4.8 | 444,400 |
| 4/24 | 44 | 45 | 41 | 42 | -2 | -4.6 | 534,500 |
| 4/17 | 40 | 49 | 40 | 44 | +7 | +18.9 | 3,365,900 |
| 4/10 | 35 | 39 | 35 | 37 | 0 | 0.0 | 382,700 |
| 4/3 | 38 | 41 | 36 | 37 | -2 | -5.1 | 618,300 |
| 3/27 | 36 | 41 | 34 | 39 | +2 | +5.4 | 933,600 |
| 3/19 | 38 | 39 | 35 | 37 | +2 | +5.7 | 876,600 |
| 3/13 | 52 | 53 | 31 | 35 | -17 | -32.7 | 2,862,400 |
| 3/6 | 53 | 57 | 52 | 52 | -3 | -5.5 | 685,700 |
| 2/28 | 58 | 58 | 51 | 55 | -4 | -6.8 | 1,229,100 |
| 2/21 | 62 | 62 | 59 | 59 | -4 | -6.4 | 984,100 |
| 2/14 | 61 | 63 | 61 | 63 | +1 | +1.6 | 390,400 |
| 2/7 | 60 | 63 | 60 | 62 | +1 | +1.6 | 588,300 |
| 1/31 | 61 | 62 | 60 | 61 | -1 | -1.6 | 675,600 |
| 1/24 | 62 | 63 | 61 | 62 | -1 | -1.6 | 429,000 |
| 1/17 | 62 | 63 | 61 | 63 | 0 | 0.0 | 678,800 |
| 1/10 | 62 | 63 | 60 | 63 | 0 | 0.0 | 617,400 |
| 12/30 | 62 | 63 | 61 | 63 | +1 | +1.6 | 79,000 |
| 12/27 | 63 | 64 | 60 | 62 | -2 | -3.1 | 1,417,600 |
| 12/20 | 64 | 64 | 62 | 64 | +1 | +1.6 | 368,600 |
| 12/13 | 67 | 67 | 62 | 63 | -3 | -4.6 | 1,437,300 |
| 12/6 | 64 | 70 | 64 | 66 | +1 | +1.5 | 1,458,900 |
| 11/29 | 63 | 66 | 62 | 65 | +2 | +3.2 | 711,700 |
▶︎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