日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フリージア・マクロス(6343)の株価時系列情報

フリージア・マクロス(6343)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2001/12/28 46 48 45 46 25,000
2001/12/27 46 49 45 46 36,000
2001/12/26 44 48 44 46 18,000
2001/12/25 48 48 43 45 77,000
2001/12/21 50 53 47 47 88,000
2001/12/20 51 55 51 54 22,000
2001/12/19 52 53 47 50 128,000
2001/12/18 62 64 50 52 77,000
2001/12/17 49 57 49 57 57,000
2001/12/14 57 57 52 54 67,000
2001/12/13 52 57 52 53 90,000
2001/12/12 61 61 53 54 80,000
2001/12/11 58 62 56 61 111,000
2001/12/10 54 54 48 53 202,000
2001/12/07 63 63 52 56 349,000
2001/12/06 63 72 60 68 299,000
2001/12/05 80 80 63 63 715,000
2001/12/04 115 119 80 81 1,472,000
2001/12/03 108 108 108 108 378,000
2001/11/30 53 78 52 78 624,000
2001/11/29 45 49 45 48 36,000
2001/11/28 49 49 45 45 22,000
2001/11/27 49 49 49 49 5,000
2001/11/26 45 45 45 45 8,000
2001/11/22 45 46 45 46 5,000
2001/11/21 44 44 44 44 13,000
2001/11/20 45 49 44 49 27,000
2001/11/19 50 50 50 50 1,000
2001/11/16 43 47 43 44 16,000
2001/11/15 43 43 43 43 5,000
2001/11/14 46 47 46 47 2,000
2001/11/13 43 47 43 47 14,000
2001/11/12 43 43 43 43 10,000
2001/11/09 45 45 43 43 19,000
2001/11/08 46 48 46 48 14,000
2001/11/07 45 47 44 46 20,000
2001/11/06 45 45 44 44 2,000
2001/11/05 44 47 44 44 25,000
2001/11/02 44 48 44 48 20,000
2001/11/01 49 49 49 49 1,000
2001/10/31 47 47 45 45 30,000
2001/10/30 47 49 47 48 24,000
2001/10/29 51 51 50 50 12,000
2001/10/26 47 51 47 51 16,000
2001/10/25 48 50 48 50 17,000
2001/10/24 49 49 48 48 14,000
2001/10/23 51 51 50 50 13,000
2001/10/22 50 50 50 50 14,000
2001/10/19 50 52 50 52 2,000
2001/10/18 50 50 50 50 16,000
2001/10/17 50 50 50 50 4,000
2001/10/16 53 53 52 52 3,000
2001/10/15 59 59 49 53 40,000
2001/10/12 47 49 47 47 29,000
2001/10/11 49 49 46 46 22,000
2001/10/10 46 48 46 48 13,000
2001/10/09 46 49 46 47 17,000
2001/10/05 46 47 46 47 6,000
2001/10/04 45 47 45 47 29,000
2001/10/03 48 48 45 45 32,000
2001/10/02 49 49 48 48 38,000
2001/10/01 53 53 48 49 16,000
2001/09/28 45 54 45 48 117,000
2001/09/27 42 45 41 45 32,000
2001/09/26 43 43 42 42 16,000
2001/09/25 42 44 41 41 45,000
2001/09/21 42 42 40 42 31,000
2001/09/20 43 46 42 44 26,000
2001/09/19 50 50 46 46 33,000
2001/09/18 42 47 42 45 44,000
2001/09/17 42 47 40 47 72,000
2001/09/14 50 50 45 46 51,000
2001/09/13 38 47 38 45 103,000
2001/09/12 35 40 35 36 109,000
2001/09/11 44 44 42 44 22,000
2001/09/10 44 48 42 44 40,000
2001/09/07 50 50 48 49 30,000
2001/09/06 53 53 51 52 60,000
2001/09/05 54 55 53 53 26,000
2001/09/04 53 53 53 53 24,000
2001/09/03 57 57 56 56 34,000
2001/08/31 59 60 57 58 51,000
2001/08/30 57 58 55 58 34,000
2001/08/29 58 58 56 56 6,000
2001/08/28 58 59 58 58 45,000
2001/08/27 58 59 58 58 31,000
2001/08/24 60 60 58 60 44,000
2001/08/23 60 60 59 59 38,000
2001/08/22 61 61 59 59 53,000
2001/08/21 61 61 60 61 14,000
2001/08/20 63 63 60 61 149,000
2001/08/17 63 64 62 63 44,000
2001/08/16 62 63 61 62 57,000
2001/08/15 61 63 61 62 44,000
2001/08/14 61 62 60 61 32,000
2001/08/13 64 64 61 61 14,000
2001/08/10 62 62 60 61 30,000
2001/08/09 61 63 61 61 26,000
2001/08/08 62 64 60 64 37,000
2001/08/07 62 64 61 64 42,000
2001/08/06 65 65 63 65 20,000
2001/08/03 63 66 62 66 18,000
2001/08/02 67 67 60 61 103,000
2001/08/01 61 64 61 64 40,000
2001/07/31 62 62 60 62 18,000
2001/07/30 66 66 61 66 28,000
2001/07/27 67 67 61 61 41,000
2001/07/26 64 68 62 68 48,000
2001/07/25 64 65 58 62 34,000
2001/07/24 58 66 56 61 46,000
2001/07/23 62 65 60 61 60,000
2001/07/19 68 68 65 66 78,000
2001/07/18 68 70 67 67 28,000
2001/07/17 66 71 66 68 92,000
2001/07/16 68 69 66 66 54,000
2001/07/13 66 74 66 70 125,000
2001/07/12 73 74 65 67 110,000
2001/07/11 79 79 73 73 60,000
2001/07/10 80 80 76 79 33,000
2001/07/09 80 80 76 76 45,000
2001/07/06 76 83 76 82 79,000
2001/07/05 80 80 76 77 107,000
2001/07/04 86 86 81 82 77,000
2001/07/03 86 89 85 85 135,000
2001/07/02 96 96 85 85 140,000
2001/06/29 100 100 90 96 107,000
2001/06/28 100 103 99 102 55,000
2001/06/27 106 106 96 99 140,000
2001/06/26 101 107 97 99 234,000
2001/06/25 90 100 90 99 138,000
2001/06/22 86 89 85 89 80,000
2001/06/21 88 88 82 85 109,000
2001/06/20 85 90 84 85 139,000
2001/06/19 91 94 81 90 324,000
2001/06/18 95 97 90 90 358,000
2001/06/15 105 105 100 101 91,000
2001/06/14 105 107 103 103 137,000
2001/06/13 101 106 101 103 123,000
2001/06/12 107 107 100 100 256,000
2001/06/11 102 113 99 109 310,000
2001/06/08 98 103 95 97 261,000
2001/06/07 105 105 98 103 429,000
2001/06/06 118 118 106 110 413,000
2001/06/05 120 122 102 118 1,065,000
2001/06/04 107 124 107 118 1,499,000
2001/06/01 82 98 82 97 1,172,000
2001/05/31 70 75 70 72 118,000
2001/05/30 71 75 70 70 183,000
2001/05/29 65 80 65 75 254,000
2001/05/28 59 64 59 64 68,000
2001/05/25 65 65 55 61 98,000
2001/05/24 66 66 60 65 51,000
2001/05/23 64 65 63 65 16,000
2001/05/22 65 65 62 62 42,000
2001/05/21 62 65 62 64 98,000
2001/05/18 66 66 62 63 56,000
2001/05/17 65 65 64 64 6,000
2001/05/16 65 67 63 65 23,000
2001/05/15 62 65 61 64 25,000
2001/05/14 65 65 61 64 35,000
2001/05/11 65 67 65 65 8,000
2001/05/10 66 66 64 64 23,000
2001/05/09 62 64 62 62 19,000
2001/05/08 66 69 62 64 47,000
2001/05/07 63 69 61 66 65,000
2001/05/02 70 70 66 67 74,000
2001/05/01 72 72 70 70 49,000
2001/04/27 72 72 68 71 52,000
2001/04/26 71 71 67 68 129,000
2001/04/25 73 74 65 70 192,000
2001/04/24 64 74 62 73 443,000
2001/04/23 57 64 57 63 250,000
2001/04/20 55 57 55 57 70,000
2001/04/19 56 57 55 55 79,000
2001/04/18 55 57 55 56 48,000
2001/04/17 55 56 54 56 34,000
2001/04/16 53 55 53 54 55,000
2001/04/13 53 58 53 55 44,000
2001/04/12 57 59 53 58 82,000
2001/04/11 57 57 51 57 86,000
2001/04/10 51 52 50 50 42,000
2001/04/09 52 54 48 51 146,000
2001/04/06 54 54 52 53 105,000
2001/04/05 58 58 54 54 99,000
2001/04/04 52 57 51 57 121,000
2001/04/03 58 58 53 55 160,000
2001/04/02 66 68 55 58 459,000
2001/03/30 71 71 63 70 1,325,000
2001/03/29 41 47 40 41 202,000
2001/03/28 40 40 38 39 74,000
2001/03/27 39 40 38 38 63,000
2001/03/26 38 40 38 39 115,000
2001/03/23 40 41 39 39 56,000
2001/03/22 39 41 39 41 86,000
2001/03/21 38 39 37 38 128,000
2001/03/19 39 40 36 38 80,000
2001/03/16 41 41 40 40 26,000
2001/03/15 41 41 39 40 76,000
2001/03/14 41 42 39 41 61,000
2001/03/13 40 41 39 39 73,000
2001/03/12 41 42 39 39 126,000
2001/03/09 49 49 41 41 324,000
2001/03/08 40 53 40 47 550,000
2001/03/07 39 42 39 39 88,000
2001/03/06 41 42 38 39 99,000
2001/03/05 41 45 40 42 62,000
2001/03/02 43 45 40 43 114,000
2001/03/01 46 49 46 46 97,000
2001/02/28 50 50 46 46 180,000
2001/02/27 42 50 42 50 206,000
2001/02/26 43 43 42 42 40,000
2001/02/23 41 42 41 42 38,000
2001/02/22 43 44 42 42 44,000
2001/02/21 43 44 42 42 66,000
2001/02/20 43 43 41 42 29,000
2001/02/19 41 42 40 41 65,000
2001/02/16 42 43 42 42 75,000
2001/02/15 42 44 41 41 166,000
2001/02/14 43 43 40 41 150,000
2001/02/13 47 47 43 45 101,000
2001/02/09 51 55 45 47 286,000
2001/02/08 62 67 56 56 785,000
2001/02/07 45 57 43 54 628,000
2001/02/06 39 39 37 38 19,000
2001/02/05 37 38 37 37 33,000
2001/02/02 38 38 36 37 52,000
2001/02/01 36 39 36 39 37,000
2001/01/31 37 38 36 36 27,000
2001/01/30 37 37 35 37 64,000
2001/01/29 36 36 35 36 47,000
2001/01/26 40 40 35 36 59,000
2001/01/25 36 40 36 40 56,000
2001/01/24 36 36 35 36 36,000
2001/01/23 36 37 36 36 7,000
2001/01/22 40 40 36 36 25,000
2001/01/19 45 45 39 40 158,000
2001/01/18 34 43 34 42 180,000
2001/01/17 32 33 32 33 22,000
2001/01/16 31 33 31 32 48,000
2001/01/15 31 33 31 33 23,000
2001/01/12 32 34 32 32 17,000
2001/01/11 32 34 32 34 33,000
2001/01/10 36 36 30 32 73,000
2001/01/09 37 37 36 36 30,000
2001/01/05 40 40 37 37 16,000
2001/01/04 39 40 39 40 19,000

このページの先頭へ