！決算発表予定日 2025/01/10
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
2,977
円
(09:08)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,240 (24/11/27) | 1,987 (24/10/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,240 (24/11/27) | 1,987 (24/10/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 3,090 | 3,090 | 2,915 | 2,978 | -102 | -3.3 | 241,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 2,219 | 2,399 | 2,167 | 2,378 | +171 | +7.8 | 528,700 |
| 11/27 | 2,249 | 2,355 | 2,165 | 2,207 | +17 | +0.8 | 553,200 |
| 11/20 | 2,205 | 2,443 | 2,146 | 2,190 | +6 | +0.3 | 1,017,400 |
| 11/13 | 2,201 | 2,460 | 2,141 | 2,184 | -15 | -0.7 | 960,700 |
| 11/6 | 2,039 | 2,222 | 2,035 | 2,199 | +191 | +9.5 | 482,000 |
| 10/30 | 2,235 | 2,345 | 1,994 | 2,008 | -221 | -9.9 | 880,600 |
| 10/23 | 2,160 | 2,395 | 2,118 | 2,229 | +74 | +3.4 | 1,159,800 |
| 10/16 | 2,047 | 2,293 | 2,034 | 2,155 | +139 | +6.9 | 1,523,800 |
| 10/9 | 1,703 | 2,031 | 1,700 | 2,016 | +339 | +20.2 | 1,445,800 |
| 10/2 | 1,598 | 1,742 | 1,593 | 1,677 | +75 | +4.7 | 397,400 |
| 9/25 | 1,709 | 1,724 | 1,588 | 1,602 | -147 | -8.4 | 345,000 |
| 9/18 | 1,788 | 1,843 | 1,725 | 1,749 | -25 | -1.4 | 387,300 |
| 9/11 | 1,729 | 1,792 | 1,718 | 1,774 | +56 | +3.3 | 417,800 |
| 9/4 | 1,755 | 1,790 | 1,669 | 1,718 | -5 | -0.3 | 637,600 |
| 8/28 | 1,641 | 1,772 | 1,597 | 1,723 | +100 | +6.2 | 1,476,100 |
| 8/21 | 1,589 | 1,625 | 1,539 | 1,623 | +31 | +2.0 | 495,900 |
| 8/14 | 1,516 | 1,654 | 1,488 | 1,592 | +106 | +7.1 | 637,700 |
| 8/7 | 1,350 | 1,487 | 1,350 | 1,486 | +126 | +9.3 | 500,900 |
| 7/31 | 1,544 | 1,574 | 1,352 | 1,360 | -184 | -11.9 | 472,200 |
| 7/22 | 1,561 | 1,578 | 1,515 | 1,544 | -4 | -0.3 | 215,300 |
| 7/17 | 1,411 | 1,595 | 1,397 | 1,548 | +167 | +12.1 | 569,300 |
| 7/10 | 1,447 | 1,530 | 1,348 | 1,381 | -75 | -5.2 | 833,800 |
| 7/3 | 1,575 | 1,583 | 1,432 | 1,456 | -159 | -9.9 | 624,400 |
| 6/26 | 1,693 | 1,725 | 1,574 | 1,615 | -100 | -5.8 | 576,100 |
| 6/19 | 1,765 | 1,783 | 1,657 | 1,715 | -57 | -3.2 | 539,200 |
| 6/12 | 1,850 | 1,918 | 1,681 | 1,772 | -46 | -2.5 | 745,600 |
| 6/5 | 1,904 | 1,918 | 1,791 | 1,818 | -87 | -4.6 | 740,500 |
| 5/29 | 1,859 | 1,979 | 1,844 | 1,905 | +86 | +4.7 | 657,900 |
| 5/22 | 1,782 | 1,887 | 1,747 | 1,819 | +40 | +2.3 | 665,500 |
| 5/15 | 1,815 | 1,982 | 1,775 | 1,779 | -20 | -1.1 | 899,800 |
▶︎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
