KabuInsight

イオンファンタジー

4343
プライム/サービス業/AEON Fantasy 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
2026-03-132,451.02,470.02,426.02,444.0-22.0-0.89%86,700
2026-03-122,483.02,483.02,441.02,466.0-23.0-0.92%88,400
2026-03-112,502.02,517.02,484.02,489.0-18.0-0.72%75,400
2026-03-102,517.02,528.02,475.02,507.0+33.0+1.33%72,400
2026-03-092,464.02,485.02,436.02,474.0-34.0-1.36%111,600
2026-03-062,453.02,519.02,428.02,508.0+31.0+1.25%86,400
2026-03-052,492.02,506.02,474.02,477.0+35.0+1.43%91,300
2026-03-042,401.02,471.02,401.02,442.0+17.0+0.70%185,500
2026-03-032,515.02,515.02,425.02,425.0-90.0-3.58%156,000
2026-03-022,598.02,598.02,502.02,515.0-112.0-4.26%212,600
2026-02-272,641.02,657.02,598.02,627.0-9.0-0.34%135,200
2026-02-262,736.02,737.02,636.02,636.0-129.0-4.67%397,200
2026-02-252,815.02,815.02,765.02,765.0-25.0-0.90%394,300
2026-02-242,780.02,802.02,756.02,790.0+9.0+0.32%206,900
2026-02-202,770.02,808.02,752.02,781.0+34.0+1.24%144,800
2026-02-192,759.02,783.02,745.02,747.0+3.0+0.11%124,700
2026-02-182,729.02,746.02,712.02,744.0+33.0+1.22%95,900
2026-02-172,722.02,729.02,710.02,711.0-20.0-0.73%82,700
2026-02-162,717.02,731.02,704.02,731.0+14.0+0.52%118,600
2026-02-132,724.02,731.02,712.02,717.0-5.0-0.18%87,800
2026-02-122,765.02,765.02,715.02,722.0-40.0-1.45%180,900
2026-02-102,762.02,776.02,757.02,762.00.00.00%84,900
2026-02-092,790.02,794.02,756.02,762.0+12.0+0.44%77,300
2026-02-062,784.02,790.02,742.02,750.0-15.0-0.54%86,100
2026-02-052,714.02,804.02,714.02,765.0+51.0+1.88%150,300
2026-02-042,754.02,764.02,714.02,714.0-50.0-1.81%178,000
2026-02-032,807.02,820.02,758.02,764.0-55.0-1.95%219,300
2026-02-022,888.02,900.02,812.02,819.0-25.0-0.88%99,100
2026-01-302,825.02,849.02,798.02,844.0+40.0+1.43%127,800
2026-01-292,859.02,860.02,802.02,804.0-55.0-1.92%115,800
2026-01-282,890.02,893.02,845.02,859.0-31.0-1.07%94,200
2026-01-272,910.02,925.02,890.02,890.0-21.0-0.72%86,100
2026-01-262,935.02,938.02,900.02,911.0-11.0-0.38%121,300
2026-01-233,025.03,040.02,920.02,922.0-103.0-3.40%291,600
2026-01-223,010.03,050.03,000.03,025.0+35.0+1.17%74,800
2026-01-213,040.03,050.02,989.02,990.0-80.0-2.61%114,800
2026-01-203,040.03,075.03,030.03,070.0+20.0+0.66%42,900
2026-01-193,110.03,110.03,020.03,050.0-45.0-1.45%111,000
2026-01-163,050.03,095.03,020.03,095.0+95.0+3.17%112,100
2026-01-153,010.03,105.02,965.03,000.0-10.0-0.33%208,000
2026-01-142,998.03,065.02,987.03,010.0+31.0+1.04%100,700
2026-01-132,990.02,998.02,947.02,979.0-2.0-0.07%136,800
2026-01-092,966.02,988.02,937.02,981.0+15.0+0.51%140,300
2026-01-082,966.02,980.02,952.02,966.0+9.0+0.30%78,200
2026-01-072,950.02,969.02,935.02,957.0-3.0-0.10%75,500
2026-01-062,972.02,982.02,932.02,960.0+5.0+0.17%82,700
2026-01-053,020.03,030.02,955.02,955.0-65.0-2.15%208,200
2025-12-303,000.03,050.02,990.03,020.00.00.00%160,300
2025-12-292,962.03,020.02,945.03,020.0+84.0+2.86%193,500
2025-12-262,971.02,973.02,936.02,936.0-15.0-0.51%58,300
2025-12-252,945.02,968.02,931.02,951.0+14.0+0.48%46,600
2025-12-242,910.02,944.02,903.02,937.0+37.0+1.28%46,500
2025-12-232,885.02,935.02,885.02,900.0+14.0+0.49%49,500
2025-12-222,921.02,921.02,869.02,886.0-15.0-0.52%45,900
2025-12-192,909.02,914.02,884.02,901.0+8.0+0.28%62,800
2025-12-182,871.02,904.02,860.02,893.0+39.0+1.37%32,900
2025-12-172,885.02,885.02,850.02,854.0-41.0-1.42%39,300
2025-12-162,941.02,948.02,891.02,895.0-46.0-1.56%61,300
2025-12-152,866.02,941.02,866.02,941.0+89.0+3.12%67,700
2025-12-122,862.02,890.02,851.02,852.0+35.0+1.24%52,300
2025-12-112,840.02,855.02,808.02,817.0-19.0-0.67%42,800
2025-12-102,862.02,881.02,830.02,836.0-18.0-0.63%44,300
2025-12-092,920.02,920.02,842.02,854.0-64.0-2.19%60,200
2025-12-082,891.02,918.02,866.02,918.0+19.0+0.66%34,600
2025-12-052,911.02,919.02,887.02,899.0-10.0-0.34%25,600
2025-12-042,883.02,916.02,881.02,909.0+19.0+0.66%37,700
2025-12-032,935.02,935.02,888.02,890.0-32.0-1.10%30,000
2025-12-022,940.02,940.02,904.02,922.0+26.0+0.90%40,100
2025-12-012,961.02,962.02,896.02,896.0-65.0-2.20%67,800
2025-11-282,942.02,996.02,913.02,961.0+19.0+0.65%107,600
2025-11-272,938.02,962.02,927.02,942.0+23.0+0.79%56,400
2025-11-262,868.02,922.02,856.02,919.0+69.0+2.42%58,500
2025-11-252,880.02,892.02,841.02,850.0-33.0-1.14%57,000
2025-11-212,801.02,889.02,801.02,883.0+61.0+2.16%69,800
2025-11-202,875.02,883.02,809.02,822.0-44.0-1.54%81,000
2025-11-192,872.02,890.02,835.02,866.0-6.0-0.21%66,500
2025-11-182,880.02,912.02,851.02,872.0-12.0-0.42%68,600
2025-11-172,867.02,884.02,831.02,884.0+9.0+0.31%59,900
2025-11-142,896.02,915.02,851.02,875.0-27.0-0.93%54,600
2025-11-132,952.02,958.02,893.02,902.0-22.0-0.75%58,800
2025-11-122,929.02,980.02,908.02,924.00.00.00%112,000
2025-11-112,940.02,940.02,909.02,924.0-4.0-0.14%64,400
2025-11-102,872.02,945.02,857.02,928.0+96.0+3.39%127,200
2025-11-072,824.02,846.02,805.02,832.0+8.0+0.28%65,500
2025-11-062,780.02,844.02,769.02,824.0+48.0+1.73%126,200
2025-11-052,771.02,797.02,732.02,776.0+5.0+0.18%94,400
2025-11-042,799.02,800.02,751.02,771.0-18.0-0.65%66,400
2025-10-312,745.02,795.02,745.02,789.0+58.0+2.12%81,600
2025-10-302,740.02,767.02,730.02,731.0-9.0-0.33%87,000
2025-10-292,801.02,823.02,740.02,740.0-85.0-3.01%111,200
2025-10-282,904.02,905.02,821.02,825.0-90.0-3.09%129,600
2025-10-272,928.02,948.02,906.02,915.0-19.0-0.65%108,800
2025-10-242,995.02,995.02,925.02,934.0-58.0-1.94%149,600
2025-10-233,020.03,045.02,979.02,992.0-43.0-1.42%101,300
2025-10-223,000.03,080.03,000.03,035.0+40.0+1.34%90,800
2025-10-212,998.03,060.02,975.02,995.0+26.0+0.88%140,700
2025-10-202,980.03,015.02,961.02,969.0+19.0+0.64%74,900
2025-10-172,950.03,010.02,934.02,950.0-31.0-1.04%107,700
2025-10-163,115.03,125.02,953.02,981.0-129.0-4.15%277,100
2025-10-153,275.03,275.03,100.03,110.0-350.0-10.12%322,100
2025-10-143,455.03,500.03,435.03,460.0-40.0-1.14%121,000
2025-10-103,500.03,530.03,495.03,500.0-20.0-0.57%37,700
2025-10-093,500.03,540.03,500.03,520.0+5.0+0.14%34,100
2025-10-083,595.03,600.03,515.03,515.0-65.0-1.82%27,900
2025-10-073,625.03,625.03,565.03,580.0-40.0-1.10%38,400
2025-10-063,635.03,635.03,550.03,620.0+75.0+2.12%43,600
2025-10-033,510.03,545.03,510.03,545.0+40.0+1.14%28,600
2025-10-023,585.03,585.03,500.03,505.0-65.0-1.82%62,700
2025-10-013,595.03,605.03,560.03,570.0-70.0-1.92%46,600
2025-09-303,620.03,645.03,590.03,640.00.00.00%45,300
2025-09-293,755.03,755.03,595.03,640.0-105.0-2.80%54,400
2025-09-263,730.03,755.03,710.03,745.0+25.0+0.67%35,500
2025-09-253,695.03,720.03,660.03,720.0+25.0+0.68%35,400
2025-09-243,675.03,695.03,640.03,695.0+25.0+0.68%25,800
2025-09-223,685.03,695.03,635.03,670.0-5.0-0.14%26,700
2025-09-193,680.03,700.03,630.03,675.0-15.0-0.41%72,000
2025-09-183,735.03,745.03,655.03,690.0-80.0-2.12%40,300
2025-09-173,740.03,770.03,660.03,770.0+55.0+1.48%47,700
2025-09-163,690.03,740.03,680.03,715.00.00.00%28,800
2025-09-123,750.03,780.03,660.03,715.0——53,900

直近120営業日分を表示