[4343 東証1部] イオンファンタジー 日足 時系列データ

[4343 東証1部] イオンファンタジー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-154945.005130.004905.005030.0079600400405500
2017-12-144725.004820.004700.004770.0045900219023000
2017-12-134740.004740.004675.004720.0058300274994000
2017-12-124805.004805.004700.004730.0053200251749500
2017-12-114880.004880.004765.004780.0048800233994500
2017-12-084730.004850.004730.004845.0056000268819000
2017-12-074795.004855.004765.004800.0071400344180500
2017-12-064885.004915.004775.004795.0048200232955000
2017-12-054940.004945.004810.004940.0043900215032000
2017-12-044940.005030.004855.004870.0041000201965500
2017-12-014865.004990.004840.004975.0054900271037500
2017-11-304775.004900.004725.004890.0095800464480500
2017-11-294700.004760.004660.004715.0023900112711000
2017-11-284645.004700.004600.004630.0033900157539500
2017-11-274600.004620.004530.004575.0028100128562500
2017-11-244515.004590.004495.004570.0028300128608000
2017-11-224570.004690.004560.004580.0065200300204000
2017-11-214580.004580.004450.004490.0027100121942500
2017-11-204445.004480.004440.004465.001620072195000
2017-11-174565.004585.004455.004465.0040800184052000
2017-11-164460.004535.004415.004495.0037300166958500
2017-11-154425.004425.004330.004335.0038800169805000
2017-11-144430.004430.004320.004355.0072300315348500
2017-11-134450.004465.004380.004390.0037900167635500
2017-11-104380.004480.004355.004435.0051700228855500
2017-11-094550.004590.004435.004450.0070900319178500
2017-11-084530.004565.004485.004525.0027600124884500
2017-11-074480.004595.004480.004530.0041200186928000
2017-11-064515.004545.004470.004475.0036400163810500
2017-11-024620.004650.004510.004555.0080400367639000
2017-11-014510.004635.004490.004605.00108700497074000
2017-10-314375.004535.004360.004440.0083000369311500
2017-10-304365.004365.004280.004315.0050400217069000
2017-10-274380.004425.004325.004365.0049600216944500
2017-10-264250.004400.004250.004310.0074300321832000
2017-10-254250.004330.004195.004250.0065300278298000
2017-10-244150.004240.004100.004230.0053600225034000
2017-10-234040.004195.004005.004185.0073400303568500
2017-10-203970.004045.003960.004035.0038400154423000
2017-10-194100.004120.003970.004000.0065500263043000
2017-10-184020.004085.004015.004075.0094400381679000
2017-10-174050.004060.003945.003950.0063000251163000
2017-10-164110.004130.004030.004040.0044400180390500
2017-10-134185.004265.004090.004110.0093900390528500
2017-10-124020.004135.003990.004115.0061900252725500
2017-10-114005.004065.003920.003950.0087500348196500
2017-10-103995.004185.003965.004010.00135500547395000
2017-10-063770.003975.003735.003890.00218100847061500
2017-10-053750.003780.003680.003715.0088600330823000
2017-10-043700.003710.003680.003680.0045100166453000
2017-10-033870.003870.003675.003680.0096300357851500
2017-10-023775.003890.003730.003815.0061500234500500
2017-09-294000.004000.003670.003820.00148700564375500
2017-09-283830.003925.003785.003915.0032700126922500
2017-09-273755.003840.003740.003830.0030200114930500
2017-09-263720.003775.003720.003750.001880070336000
2017-09-253710.003785.003705.003770.0028500107004000
2017-09-223710.003725.003645.003710.001600059106000
2017-09-213755.003755.003595.003690.0041900153475000
2017-09-203740.003750.003705.003725.001640061108000
2017-09-193750.003820.003715.003785.0039700149654500
2017-09-153545.003800.003545.003790.0079200294886000
2017-09-143620.003620.003515.003545.002230079189500
2017-09-133605.003640.003565.003605.001370049476500
2017-09-123625.003625.003585.003605.001320047562500
2017-09-113670.003720.003580.003620.002700098454000
2017-09-083500.003660.003500.003635.0041200148542000
2017-09-073590.003600.003515.003525.001880066700000
2017-09-063535.003620.003525.003585.001530054719500
2017-09-053580.003700.003580.003590.002740099832500
2017-09-043605.003625.003555.003580.001330047663500
2017-09-013665.003685.003620.003655.001640059948500
2017-08-313580.003690.003580.003685.002370086637000
2017-08-303575.003625.003545.003585.002680095930000
2017-08-293590.003685.003490.003600.0068100246063500
2017-08-283650.003685.003590.003675.0039500143766000
2017-08-253550.003700.003550.003640.0064800235581500
2017-08-243460.003550.003460.003540.0043300152241500
2017-08-233450.003460.003430.003450.0042300145686500
2017-08-223335.003440.003320.003440.0046700158571000
2017-08-213355.003380.003335.003380.0031700106459500
2017-08-183280.003335.003280.003315.002770091694500
2017-08-173250.003360.003245.003350.0057600190697000
2017-08-163195.003250.003135.003235.00100500323092000
2017-08-153095.003100.003025.003055.0086300263431500
2017-08-143180.003180.003090.003105.0049800155127500
2017-08-103245.003250.003195.003205.0047900153846000
2017-08-093275.003275.003195.003215.0039700127806000
2017-08-083270.003290.003255.003275.002060067502500
2017-08-073280.003300.003235.003245.0037100120669500
2017-08-043310.003310.003250.003255.0047800156389000
2017-08-033375.003375.003330.003345.0042100140933000
2017-08-023440.003445.003385.003405.0039400134470500
2017-08-013400.003450.003380.003435.0059100202571500
2017-07-313400.003510.003395.003400.0067400231970000
2017-07-283210.003360.003210.003340.0061400203137000
2017-07-273240.003250.003205.003210.002880092849000
2017-07-263230.003255.003210.003225.001740056093000
2017-07-253250.003250.003210.003210.002170069944500
2017-07-243225.003275.003210.003260.0035500115258000
2017-07-213240.003300.003225.003265.0039800130037500
2017-07-203250.003250.003200.003235.0058100187595500
2017-07-193335.003380.003280.003290.0039000129622500
2017-07-183350.003375.003325.003370.0069300232076500
2017-07-143300.003335.003290.003310.0035300117056000
2017-07-133375.003380.003275.003305.0042900142332500
2017-07-123305.003400.003305.003395.0040500136194000
2017-07-113315.003350.003280.003305.002320076800500
2017-07-103230.003315.003220.003315.0062300204544500
2017-07-073220.003245.003155.003215.0075000240782000
2017-07-063305.003305.003110.003255.00177000570957500
2017-07-053185.003250.003165.003225.0037700120852500
2017-07-043225.003240.003180.003200.0050500161937500
2017-07-033250.003280.003210.003220.0045900148809000
2017-06-303150.003250.003145.003235.0064800207525000
2017-06-293145.003145.003100.003130.002690083972000
2017-06-283200.003200.003120.003135.003100097650500
2017-06-273250.003250.003195.003200.002370076076000
2017-06-263275.003280.003210.003210.001820058910500
2017-06-233225.003270.003225.003250.002570083556500
2017-06-223300.003305.003240.003250.002930095630500
2017-06-213365.003435.003315.003315.0034200115616500
2017-06-203350.003380.003325.003335.002630087986000
2017-06-193300.003440.003290.003385.0047100159731000
2017-06-163235.003300.003210.003300.002560083920500
2017-06-153190.003255.003155.003235.0037100119097000
2017-06-143130.003200.003130.003135.002690084906000
2017-06-133125.003150.003120.003130.001460045721500
2017-06-123165.003200.003150.003155.001370043396500
2017-06-093205.003230.003185.003205.001650052866000
2017-06-083200.003245.003185.003220.002320074755000
2017-06-073185.003205.003165.003185.001130036033000
2017-06-063250.003250.003185.003185.002320074504500
2017-06-053210.003300.003200.003285.002290074615500
2017-06-023325.003325.003215.003225.0033000107153500
2017-06-013190.003320.003190.003315.0042300138813500
2017-05-313195.003215.003165.003190.002070066154000
2017-05-303210.003210.003140.003165.001660052604000
2017-05-293135.003195.003130.003165.002020064006500
2017-05-263185.003195.003125.003145.0033000104224000
2017-05-253150.003245.003140.003215.0071200228013000
2017-05-243075.003150.003055.003145.0061200191216500
2017-05-233040.003060.003010.003035.002530076879000
2017-05-223070.003080.003040.003065.002360072268500
2017-05-193050.003060.003015.003040.002550077643000
2017-05-183020.003025.002986.003015.002930088073700
2017-05-172979.003100.002979.003060.0076600234706800
2017-05-162957.002980.002927.002952.003320097936400
2017-05-152971.002972.002934.002952.002190064727200
2017-05-122975.003010.002973.002999.002230066683300
2017-05-113000.003015.002977.002988.0034200102209100
2017-05-103035.003035.003000.003020.0034200103316500
2017-05-092996.003030.002996.003010.002280068666200
2017-05-083050.003070.003020.003035.0038900118419500
2017-05-023000.003055.002980.003035.0040800123257100
2017-05-012935.002987.002918.002975.002750081180700
2017-04-282999.002999.002918.002933.002230065652500
2017-04-272989.002989.002930.002981.0043300128740100
2017-04-263050.003050.002983.002990.003030091023200
2017-04-252977.003065.002950.003045.0072000217220900
2017-04-242969.003020.002948.002979.0075300224725900
2017-04-212999.002999.002861.002940.0084900248774500
2017-04-202856.002975.002849.002934.00133500388961500
2017-04-192689.002853.002680.002800.00186200519969200
2017-04-182620.002640.002592.002599.003280085523500
2017-04-172601.002635.002601.002616.002270059415100
2017-04-142657.002680.002610.002614.0046400121943500
2017-04-132680.002740.002602.002704.0095200254840200
2017-04-122756.002763.002681.002730.0049800135722500
2017-04-112700.002727.002685.002706.003680099490500
2017-04-102652.002711.002652.002696.002410064619800
2017-04-072676.002680.002627.002648.002100055734600
2017-04-062655.002671.002619.002627.002710071606300
2017-04-052717.002730.002658.002672.0038600103826900
2017-04-042813.002813.002720.002730.0039900109963000
2017-04-032880.002885.002826.002830.002880081980200
2017-03-312864.002908.002860.002890.0055100159293300
2017-03-302880.002915.002845.002853.0050100143879500
2017-03-292808.002871.002808.002871.0039500112419400
2017-03-282720.002795.002720.002795.003390093824900
2017-03-272764.002764.002702.002716.002930079815800
2017-03-242780.002781.002745.002753.0046900129230800
2017-03-232751.002804.002737.002804.002010055762600
2017-03-222779.002779.002750.002750.001820050193100
2017-03-212793.002802.002785.002786.002610072901500
2017-03-172810.002810.002778.002778.0040400112605700
2017-03-162810.002815.002794.002811.002970083357000
2017-03-152858.002858.002813.002815.0036300102664900
2017-03-142906.002906.002868.002875.003090088997200
2017-03-132924.002927.002906.002906.001830053338700
2017-03-102931.002932.002915.002929.002980087202800
2017-03-092942.002942.002908.002916.002970086832500
2017-03-082984.002984.002945.002955.002790082478200
2017-03-072959.002985.002901.002984.003070091041000
2017-03-062984.002997.002968.002985.003200095441800
2017-03-032943.002958.002908.002939.0052600154322000
2017-03-022994.003000.002950.002978.0054500162549600
2017-03-013015.003015.002970.002994.002970088819100
2017-02-283000.003020.002981.003015.003140094437200
2017-02-273035.003050.002984.003010.003030091221600
2017-02-243100.003100.003035.003040.0053800164634000
2017-02-233135.003160.003105.003140.0059300185276500
2017-02-223135.003145.003110.003135.002500078187500
2017-02-213135.003135.003110.003120.001230038398500
2017-02-203110.003125.003085.003120.001620050384000
2017-02-173115.003115.003070.003105.003120096660000
2017-02-163120.003120.003070.003085.002450075766000
2017-02-153140.003145.003110.003120.001820056844500
2017-02-143180.003185.003110.003120.0039200123375000
2017-02-133135.003175.003125.003160.0032700102943500
2017-02-103090.003105.003070.003100.0033600103864500
2017-02-093045.003075.003035.003055.002360072168000
2017-02-083040.003095.003030.003045.0034500105266000
2017-02-073050.003060.003035.003040.0038100115906500
2017-02-063060.003075.003055.003070.002420074068000
2017-02-033045.003075.003045.003055.002070063274500
2017-02-023105.003105.003045.003055.002840087001500
2017-02-013080.003130.003060.003115.0037000114463500
2017-01-313065.003140.003035.003110.0036800114303000
2017-01-303085.003085.003030.003050.003130095368500
2017-01-273050.003105.003045.003080.002530077876000
2017-01-263050.003060.003020.003055.0048200146658500
2017-01-253070.003095.003025.003055.0050000152773000
2017-01-243100.003110.003050.003075.0044200135743000
2017-01-233200.003200.003105.003125.0046400145497000
2017-01-203280.003285.003210.003225.0046200149537000
2017-01-193330.003390.003310.003320.002400080124000
2017-01-183245.003345.003240.003335.002070068277000
2017-01-173310.003355.003255.003285.002080068482500
2017-01-163415.003415.003315.003330.0041800139820000
2017-01-133455.003480.003370.003415.0065500224606000
2017-01-123400.003455.003335.003365.0092500312449500
2017-01-113300.003460.003275.003340.0057400192614500
2017-01-103200.003335.003190.003255.0054500177529500
2017-01-063120.003190.003115.003185.002950093424500
2017-01-053180.003180.003120.003150.0044400139950500
2017-01-043175.003180.003120.003155.0069700219457500
2016-12-303055.003195.002984.003195.0080800249313600
2016-12-293030.003050.002996.003045.001990060121900
2016-12-283060.003100.003040.003045.001710052336000
2016-12-273060.003085.003050.003060.00890027317500
2016-12-263080.003080.003040.003065.001440044128500
2016-12-223105.003105.003060.003070.001060032617500
2016-12-213050.003140.003050.003115.0039000120919000
2016-12-203050.003050.003000.003045.002940089109500
2016-12-193025.003025.002994.003020.002730082061000
2016-12-163035.003035.002983.003010.0033800101390000
2016-12-153030.003075.002996.003010.002950089286600
2016-12-143035.003035.002969.003030.003290098952700
2016-12-133005.003035.002999.003035.002850086120300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter