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
2014/12/30 29 29 28 29 3,436,000
2014/12/29 29 30 28 29 7,815,000
2014/12/26 28 29 27 28 5,350,000
2014/12/25 28 28 27 27 13,273,000
2014/12/24 29 29 27 28 14,456,000
2014/12/22 29 29 28 28 17,414,000
2014/12/19 29 29 28 29 8,484,000
2014/12/18 28 29 28 29 11,198,000
2014/12/17 27 28 27 27 6,998,000
2014/12/16 29 29 27 27 11,359,000
2014/12/15 31 31 29 29 9,179,000
2014/12/12 31 32 30 30 7,545,000
2014/12/11 32 32 30 30 7,999,000
2014/12/10 30 32 29 32 8,692,000
2014/12/09 31 32 29 31 9,144,000
2014/12/08 29 33 28 32 20,943,000
2014/12/05 28 29 28 28 3,471,000
2014/12/04 28 29 27 29 3,355,000
2014/12/03 28 28 27 28 2,503,000
2014/12/02 28 28 27 28 2,865,000
2014/12/01 28 29 27 27 3,336,000
2014/11/28 28 29 27 28 5,929,000
2014/11/27 27 28 27 28 2,372,000
2014/11/26 27 28 27 27 2,557,000
2014/11/25 27 28 26 28 2,629,000
2014/11/21 26 27 26 27 2,190,000
2014/11/20 27 27 26 27 1,982,000
2014/11/19 27 27 26 27 2,215,000
2014/11/18 27 27 26 27 2,202,000
2014/11/17 27 27 26 27 2,305,000
2014/11/14 27 28 26 27 3,108,000
2014/11/13 26 27 26 27 2,352,000
2014/11/12 27 27 26 26 2,672,000
2014/11/11 27 28 26 27 4,957,000
2014/11/10 26 27 26 26 3,231,000
2014/11/07 26 26 25 26 3,292,000
2014/11/06 26 26 25 26 2,801,000
2014/11/05 26 26 25 26 3,318,000
2014/11/04 26 27 25 25 3,967,000
2014/10/31 25 26 24 25 2,636,000
2014/10/30 25 25 24 25 1,630,000
2014/10/29 25 26 25 25 3,000,000
2014/10/28 25 26 24 25 2,957,000
2014/10/27 25 26 25 25 2,896,000
2014/10/24 25 25 24 25 2,929,000
2014/10/23 25 25 24 25 3,926,000
2014/10/22 25 25 24 25 4,669,000
2014/10/21 25 25 24 25 3,850,000
2014/10/20 24 25 24 25 7,736,000
2014/10/17 24 25 23 24 8,379,000
2014/10/16 24 25 24 24 7,259,000
2014/10/15 24 25 24 24 3,307,000
2014/10/14 24 25 23 24 1,969,000
2014/10/10 25 25 24 24 2,798,000
2014/10/09 27 27 23 25 9,084,000
2014/10/08 26 27 25 27 2,385,000
2014/10/07 26 27 25 26 6,176,000
2014/10/06 27 28 26 27 8,793,000
2014/10/03 27 27 27 27 3,093,000
2014/10/02 27 28 27 27 3,996,000
2014/10/01 28 29 27 28 3,978,000
2014/09/30 29 29 27 28 3,704,000
2014/09/29 28 29 28 29 2,389,000
2014/09/26 28 28 27 28 2,206,000
2014/09/25 28 29 28 28 2,617,000
2014/09/24 28 29 28 28 2,562,000
2014/09/22 28 29 28 28 4,716,000
2014/09/19 29 29 28 28 3,663,000
2014/09/18 29 29 28 29 3,366,000
2014/09/17 29 29 28 29 2,867,000
2014/09/16 29 29 28 29 2,314,000
2014/09/12 29 29 28 29 2,460,000
2014/09/11 29 30 28 29 3,782,000
2014/09/10 30 30 29 29 1,397,000
2014/09/09 30 30 29 30 2,011,000
2014/09/08 29 30 29 30 3,885,000
2014/09/05 29 29 28 29 2,145,000
2014/09/04 29 30 28 30 2,295,000
2014/09/03 29 29 28 29 2,175,000
2014/09/02 30 30 28 29 3,045,000
2014/09/01 28 30 28 30 4,049,000
2014/08/29 28 28 27 28 2,262,000
2014/08/28 28 28 27 27 1,556,000
2014/08/27 28 28 27 28 3,439,000
2014/08/26 29 29 28 28 919,000
2014/08/25 28 29 27 29 2,578,000
2014/08/22 29 29 27 28 3,998,000
2014/08/21 28 29 28 29 2,202,000
2014/08/20 31 31 28 28 4,837,000
2014/08/19 28 31 28 31 8,198,000
2014/08/18 28 29 27 28 3,810,000
2014/08/15 28 28 27 27 2,424,000
2014/08/14 28 29 28 28 1,190,000
2014/08/13 28 28 27 28 3,490,000
2014/08/12 28 29 28 28 1,454,000
2014/08/11 28 29 28 29 3,690,000
2014/08/08 29 29 27 27 3,497,000
2014/08/07 29 29 28 29 1,838,000
2014/08/06 30 30 29 29 3,389,000
2014/08/05 29 30 29 30 3,636,000
2014/08/04 29 29 28 29 1,371,000
2014/08/01 29 30 28 29 4,655,000
2014/07/31 30 31 29 29 5,375,000
2014/07/30 31 31 30 31 1,840,000
2014/07/29 31 32 30 31 3,596,000
2014/07/28 31 31 30 31 1,373,000
2014/07/25 32 32 30 31 5,854,000
2014/07/24 32 32 31 31 2,467,000
2014/07/23 31 32 30 32 3,718,000
2014/07/22 31 31 30 31 2,244,000
2014/07/18 29 31 28 31 6,802,000
2014/07/17 29 30 28 30 4,194,000
2014/07/16 29 29 28 29 2,783,000
2014/07/15 28 29 28 29 3,114,000
2014/07/14 28 28 27 28 1,550,000
2014/07/11 29 29 27 28 4,759,000
2014/07/10 29 29 28 29 4,222,000
2014/07/09 29 30 28 29 9,022,000
2014/07/08 28 29 27 29 8,027,000
2014/07/07 27 28 27 28 4,926,000
2014/07/04 27 27 26 27 4,174,000
2014/07/03 26 27 26 27 3,294,000
2014/07/02 27 28 26 26 7,530,000
2014/07/01 26 27 26 27 3,336,000
2014/06/30 26 27 26 26 3,464,000
2014/06/27 26 27 26 26 3,840,000
2014/06/26 26 27 25 26 3,522,000
2014/06/25 26 27 25 26 7,174,000
2014/06/24 26 27 26 26 3,187,000
2014/06/23 27 27 26 26 4,107,000
2014/06/20 27 27 26 26 2,825,000
2014/06/19 26 27 26 26 1,586,000
2014/06/18 26 26 25 26 2,758,000
2014/06/17 25 26 25 26 1,944,000
2014/06/16 25 26 25 25 3,338,000
2014/06/13 27 27 24 25 9,869,000
2014/06/12 27 27 26 27 1,782,000
2014/06/11 27 27 26 27 2,483,000
2014/06/10 26 27 26 27 1,655,000
2014/06/09 27 28 26 26 4,132,000
2014/06/06 27 27 26 27 2,651,000
2014/06/05 27 28 27 27 3,532,000
2014/06/04 27 28 27 28 4,398,000
2014/06/03 29 29 27 27 6,085,000
2014/06/02 28 29 28 29 5,120,000
2014/05/30 28 28 27 27 3,551,000
2014/05/29 28 28 27 28 2,578,000
2014/05/28 27 28 26 28 5,732,000
2014/05/27 27 27 26 26 3,898,000
2014/05/26 27 28 26 27 5,503,000
2014/05/23 26 27 25 27 4,288,000
2014/05/22 25 26 24 26 6,427,000
2014/05/21 27 27 25 26 7,338,000
2014/05/20 26 27 26 26 3,304,000
2014/05/19 28 28 25 26 9,378,000
2014/05/16 29 30 27 28 7,098,000
2014/05/15 30 31 29 30 5,887,000
2014/05/14 31 31 30 30 2,383,000
2014/05/13 31 31 30 31 3,168,000
2014/05/12 31 32 30 30 6,276,000
2014/05/09 31 32 31 32 2,664,000
2014/05/08 32 32 31 31 1,699,000
2014/05/07 32 32 31 32 3,673,000
2014/05/02 33 33 32 32 3,575,000
2014/05/01 31 33 31 33 2,678,000
2014/04/30 32 33 31 32 3,718,000
2014/04/28 32 33 31 33 5,838,000
2014/04/25 31 32 31 31 2,297,000
2014/04/24 32 32 31 32 4,672,000
2014/04/23 32 32 31 32 5,333,000
2014/04/22 33 33 32 32 5,560,000
2014/04/21 32 33 31 32 6,829,000
2014/04/18 33 33 31 31 8,950,000
2014/04/17 33 33 32 33 6,502,000
2014/04/16 31 33 30 32 9,857,000
2014/04/15 31 32 30 31 8,300,000
2014/04/14 31 32 30 31 7,300,000
2014/04/11 29 31 29 31 10,654,000
2014/04/10 32 33 30 30 13,161,000
2014/04/09 32 33 31 31 8,244,000
2014/04/08 35 35 32 33 12,029,000
2014/04/07 34 36 33 35 13,880,000
2014/04/04 35 36 34 34 13,972,000
2014/04/03 52 54 33 35 72,641,000
2014/04/02 51 54 49 53 12,584,000
2014/04/01 46 51 46 51 21,879,000
2014/03/31 48 49 46 46 7,498,000
2014/03/28 46 48 45 48 11,451,000
2014/03/27 45 47 44 46 9,173,000
2014/03/26 42 47 41 46 14,744,000
2014/03/25 43 44 42 43 6,313,000
2014/03/24 41 44 41 44 8,256,000
2014/03/20 40 44 39 42 22,428,000
2014/03/19 39 41 39 39 8,304,000
2014/03/18 38 39 37 39 5,323,000
2014/03/17 36 38 36 38 6,133,000
2014/03/14 36 37 35 37 5,615,000
2014/03/13 37 38 36 36 4,802,000
2014/03/12 37 38 37 38 5,937,000
2014/03/11 36 37 35 37 4,216,000
2014/03/10 36 37 35 35 5,315,000
2014/03/07 35 36 35 36 5,902,000
2014/03/06 35 35 34 34 4,477,000
2014/03/05 35 36 35 35 6,186,000
2014/03/04 32 35 31 34 7,269,000
2014/03/03 34 34 31 33 5,803,000
2014/02/28 34 35 33 34 4,984,000
2014/02/27 37 37 33 34 8,862,000
2014/02/26 38 38 37 38 5,076,000
2014/02/25 39 39 36 38 8,249,000
2014/02/24 37 40 37 38 8,076,000
2014/02/21 40 40 37 37 9,901,000
2014/02/20 41 43 38 40 18,793,000
2014/02/19 38 42 37 41 12,132,000
2014/02/18 40 40 37 38 10,874,000
2014/02/17 35 41 34 40 20,582,000
2014/02/14 35 35 33 35 5,994,000
2014/02/13 36 36 33 35 10,081,000
2014/02/12 38 39 35 36 18,900,000
2014/02/10 34 40 34 37 41,991,000
2014/02/07 33 34 33 33 7,481,000
2014/02/06 32 33 32 33 5,904,000
2014/02/05 30 32 30 31 5,219,000
2014/02/04 29 30 28 30 9,869,000
2014/02/03 30 31 29 31 4,933,000
2014/01/31 32 32 30 31 7,441,000
2014/01/30 32 32 31 32 4,777,000
2014/01/29 32 33 31 33 5,549,000
2014/01/28 32 32 31 32 1,761,000
2014/01/27 32 32 31 31 4,548,000
2014/01/24 33 33 32 33 5,540,000
2014/01/23 33 33 32 33 4,939,000
2014/01/22 33 33 32 33 8,063,000
2014/01/21 34 34 33 34 8,409,000
2014/01/20 33 34 32 34 7,179,000
2014/01/17 32 33 31 33 3,233,000
2014/01/16 32 33 31 32 4,765,000
2014/01/15 32 32 31 32 4,776,000
2014/01/14 31 32 30 31 5,438,000
2014/01/10 30 32 30 31 9,040,000
2014/01/09 31 31 29 30 7,442,000
2014/01/08 30 31 30 31 6,333,000
2014/01/07 30 30 29 30 8,229,000
2014/01/06 29 30 29 30 2,909,000

このページの先頭へ