4343東証P貸借
業種 サービス業
イオンファンタジー 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 3,890 (23/05/17) | 2,117 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,744 (24/01/17) | 2,117 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 2,235 | 2,264 | 2,230 | 2,234 | +16 | +0.7 | 128,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 3,245 | 3,255 | 2,978 | 3,140 | -40 | -1.3 | 290,900 |
| 9/29 | 3,225 | 3,310 | 3,175 | 3,180 | -30 | -0.9 | 289,500 |
| 9/22 | 3,205 | 3,240 | 3,140 | 3,210 | +10 | +0.3 | 175,600 |
| 9/15 | 3,100 | 3,245 | 3,100 | 3,200 | +60 | +1.9 | 264,100 |
| 9/8 | 3,320 | 3,375 | 3,120 | 3,140 | -160 | -4.9 | 313,100 |
| 9/1 | 3,185 | 3,315 | 3,105 | 3,300 | +115 | +3.6 | 837,300 |
| 8/25 | 3,130 | 3,335 | 3,125 | 3,185 | +30 | +1.0 | 398,100 |
| 8/18 | 2,974 | 3,280 | 2,962 | 3,155 | +202 | +6.8 | 742,600 |
| 8/10 | 2,918 | 3,030 | 2,887 | 2,953 | +2 | +0.1 | 501,300 |
| 8/4 | 2,864 | 2,990 | 2,841 | 2,951 | +111 | +3.9 | 591,700 |
| 7/28 | 2,720 | 2,945 | 2,720 | 2,840 | +139 | +5.2 | 1,087,100 |
| 7/21 | 2,710 | 2,735 | 2,614 | 2,701 | -5 | -0.2 | 897,900 |
| 7/14 | 3,150 | 3,270 | 2,662 | 2,706 | -444 | -14.1 | 1,432,100 |
| 7/7 | 3,190 | 3,255 | 3,090 | 3,150 | -40 | -1.3 | 244,100 |
| 6/30 | 3,190 | 3,320 | 3,135 | 3,190 | -30 | -0.9 | 259,400 |
| 6/23 | 3,360 | 3,385 | 3,210 | 3,220 | -135 | -4.0 | 208,600 |
| 6/16 | 3,475 | 3,495 | 3,270 | 3,355 | -110 | -3.2 | 337,700 |
| 6/9 | 3,620 | 3,660 | 3,460 | 3,465 | -105 | -2.9 | 179,600 |
| 6/2 | 3,590 | 3,625 | 3,445 | 3,570 | +25 | +0.7 | 193,600 |
| 5/26 | 3,695 | 3,780 | 3,475 | 3,545 | -180 | -4.8 | 272,500 |
| 5/19 | 3,480 | 3,890 | 3,450 | 3,725 | +235 | +6.7 | 504,700 |
| 5/12 | 3,260 | 3,520 | 3,200 | 3,490 | +230 | +7.1 | 356,900 |
| 5/2 | 3,305 | 3,330 | 3,235 | 3,260 | 0 | 0.0 | 76,200 |
| 4/28 | 3,240 | 3,315 | 3,140 | 3,260 | +50 | +1.6 | 312,700 |
| 4/21 | 3,300 | 3,475 | 3,205 | 3,210 | -30 | -0.9 | 695,600 |
| 4/14 | 2,840 | 3,315 | 2,826 | 3,240 | +438 | +15.6 | 906,000 |
| 4/7 | 2,830 | 2,876 | 2,711 | 2,802 | +1 | +0.0 | 295,200 |
| 3/31 | 2,561 | 2,826 | 2,520 | 2,801 | +191 | +7.3 | 291,800 |
| 3/24 | 2,706 | 2,722 | 2,610 | 2,610 | -134 | -4.9 | 321,100 |
| 3/17 | 2,850 | 2,880 | 2,693 | 2,744 | -100 | -3.5 | 282,600 |
▶︎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