KabuInsight

ｆａｎｔａｓｉｓｔａ

1783
スタンダード/不動産業/Fantasista Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1364.065.062.064.00.00.00%848,900
2026-03-1266.066.064.064.0-3.0-4.48%1,441,200
2026-03-1166.068.065.067.0+1.0+1.52%812,600
2026-03-1066.068.065.066.00.00.00%734,000
2026-03-0966.066.063.066.0-3.0-4.35%2,006,000
2026-03-0667.070.066.069.00.00.00%1,050,900
2026-03-0565.070.065.069.0+4.0+6.15%1,875,200
2026-03-0466.067.063.065.0-2.0-2.99%2,085,100
2026-03-0367.069.066.067.0-2.0-2.90%1,217,500
2026-03-0270.070.067.069.0-1.0-1.43%1,451,800
2026-02-2766.071.065.070.0+2.0+2.94%2,013,000
2026-02-2672.072.066.068.0-5.0-6.85%6,006,600
2026-02-2572.074.071.073.0+1.0+1.39%1,874,900
2026-02-2468.074.068.072.0+4.0+5.88%3,362,000
2026-02-2065.068.064.068.0+2.0+3.03%1,407,400
2026-02-1966.067.064.066.00.00.00%882,100
2026-02-1867.067.064.066.0-1.0-1.49%1,123,300
2026-02-1766.068.066.067.0+1.0+1.52%840,500
2026-02-1665.067.063.066.0+1.0+1.54%1,577,100
2026-02-1364.065.062.065.0+1.0+1.56%1,858,300
2026-02-1264.065.063.064.00.00.00%554,300
2026-02-1064.066.063.064.0+1.0+1.59%756,100
2026-02-0964.066.063.063.0-2.0-3.08%2,307,600
2026-02-0665.065.063.065.00.00.00%590,000
2026-02-0565.066.064.065.00.00.00%503,800
2026-02-0463.066.063.065.0+1.0+1.56%1,077,900
2026-02-0366.066.062.064.0-2.0-3.03%1,203,100
2026-02-0267.067.065.066.00.00.00%492,800
2026-01-3065.067.064.066.0+1.0+1.54%642,400
2026-01-2965.065.062.065.0-1.0-1.52%1,028,800
2026-01-2866.067.065.066.00.00.00%1,086,900
2026-01-2766.067.064.066.0-1.0-1.49%1,250,000
2026-01-2664.067.063.067.0+2.0+3.08%994,400
2026-01-2361.065.061.065.0+3.0+4.84%794,500
2026-01-2265.065.061.062.0-3.0-4.62%1,130,300
2026-01-2168.068.064.065.0-3.0-4.41%1,168,300
2026-01-2064.068.062.068.0+4.0+6.25%2,285,300
2026-01-1962.064.061.064.0+2.0+3.23%1,432,700
2026-01-1661.062.060.062.0+2.0+3.33%1,045,600
2026-01-1560.060.059.060.00.00.00%167,500
2026-01-1460.061.059.060.0+1.0+1.69%837,400
2026-01-1360.061.059.059.0-1.0-1.67%590,400
2026-01-0958.060.058.060.0+1.0+1.69%519,900
2026-01-0859.060.057.059.00.00.00%786,200
2026-01-0759.060.058.059.0-1.0-1.67%210,400
2026-01-0661.062.058.060.0-1.0-1.64%1,100,400
2026-01-0560.062.060.061.00.00.00%349,000
2025-12-3061.061.059.061.0+1.0+1.67%446,600
2025-12-2961.062.060.060.0-1.0-1.64%1,049,400
2025-12-2661.063.060.061.00.00.00%1,089,500
2025-12-2560.062.058.061.0+1.0+1.67%1,528,700
2025-12-2464.064.059.060.0-5.0-7.69%2,144,400
2025-12-2366.066.063.065.0-1.0-1.52%1,116,800
2025-12-2260.067.059.066.0+6.0+10.00%2,907,800
2025-12-1963.063.058.060.0+2.0+3.45%1,623,000
2025-12-1855.068.055.058.0+2.0+3.57%7,530,300
2025-12-1755.057.054.056.00.00.00%1,277,300
2025-12-1656.057.055.056.00.00.00%987,800
2025-12-1556.058.055.056.0+1.0+1.82%819,700
2025-12-1254.058.054.055.0+1.0+1.85%1,669,300
2025-12-1155.055.053.054.0-1.0-1.82%724,200
2025-12-1056.056.054.055.0-1.0-1.79%1,180,500
2025-12-0956.057.054.056.00.00.00%1,408,300
2025-12-0858.058.056.056.0-2.0-3.45%898,800
2025-12-0558.059.057.058.0-1.0-1.69%896,100
2025-12-0459.061.057.059.00.00.00%1,084,600
2025-12-0359.060.057.059.0-1.0-1.67%982,900
2025-12-0260.061.058.060.00.00.00%900,600
2025-12-0163.063.059.060.0-3.0-4.76%1,427,400
2025-11-2863.063.061.063.00.00.00%1,091,400
2025-11-2761.064.061.063.0+1.0+1.61%1,109,500
2025-11-2661.063.061.062.0+1.0+1.64%994,300
2025-11-2565.065.060.061.0-3.0-4.69%1,989,800
2025-11-2162.065.061.064.0+1.0+1.59%1,653,500
2025-11-2066.067.061.063.0-3.0-4.55%2,290,100
2025-11-1968.070.065.066.00.00.00%1,091,000
2025-11-1871.071.063.066.0-5.0-7.04%4,538,700
2025-11-1770.074.070.071.0+2.0+2.90%5,524,600
2025-11-1469.073.069.069.0-1.0-1.43%3,142,600
2025-11-1369.072.067.070.0+2.0+2.94%3,647,300
2025-11-1264.071.064.068.0+6.0+9.68%5,101,700
2025-11-1165.066.061.062.0-3.0-4.62%3,697,300
2025-11-1062.066.060.065.0+6.0+10.17%4,821,200
2025-11-0759.062.059.059.0-3.0-4.84%1,107,200
2025-11-0659.063.057.062.0+2.0+3.33%2,566,100
2025-11-0555.061.054.060.0+5.0+9.09%2,495,200
2025-11-0453.057.053.055.0+3.0+5.77%1,877,600
2025-10-3155.057.050.052.0-4.0-7.14%5,378,300
2025-10-3055.057.054.056.0+1.0+1.82%1,818,500
2025-10-2956.057.055.055.0-2.0-3.51%1,100,300
2025-10-2857.057.056.057.0-1.0-1.72%642,500
2025-10-2758.058.057.058.00.00.00%526,500
2025-10-2459.060.056.058.0-1.0-1.69%944,300
2025-10-2358.059.057.059.00.00.00%549,500
2025-10-2256.059.056.059.00.00.00%1,561,400
2025-10-2155.061.055.059.0+4.0+7.27%2,083,800
2025-10-2056.056.055.055.00.00.00%315,700
2025-10-1756.057.055.055.0-2.0-3.51%271,700
2025-10-1656.057.055.057.00.00.00%538,500
2025-10-1555.057.054.057.0+2.0+3.64%432,500
2025-10-1456.057.053.055.0-2.0-3.51%1,776,800
2025-10-1057.058.056.057.00.00.00%355,800
2025-10-0957.058.057.057.00.00.00%196,400
2025-10-0857.058.057.057.0-2.0-3.39%335,100
2025-10-0758.059.057.059.00.00.00%455,800
2025-10-0657.060.057.059.0+2.0+3.51%858,600
2025-10-0357.058.055.057.0-1.0-1.72%1,502,700
2025-10-0258.059.056.058.0+1.0+1.75%582,900
2025-10-0157.059.057.057.0-1.0-1.72%392,900
2025-09-3058.059.057.058.0-1.0-1.69%569,600
2025-09-2959.060.058.059.00.00.00%480,100
2025-09-2660.063.059.059.00.00.00%2,274,600
2025-09-2560.060.059.059.0-1.0-1.67%234,500
2025-09-2459.060.058.060.0+1.0+1.69%345,900
2025-09-2259.060.058.059.00.00.00%370,800
2025-09-1959.059.057.059.0+1.0+1.72%467,500
2025-09-1857.059.057.058.0+1.0+1.75%796,800
2025-09-1758.059.057.057.0-2.0-3.39%758,300
2025-09-1660.061.056.059.0-1.0-1.67%2,322,900
2025-09-1261.061.059.060.0——892,200

直近120営業日分を表示