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
2022/12/30 109 110 109 110 40,500
2022/12/29 109 110 108 108 21,300
2022/12/28 108 110 107 109 222,100
2022/12/27 108 110 108 110 159,700
2022/12/26 111 111 109 109 69,300
2022/12/23 111 111 110 110 114,600
2022/12/22 111 112 111 111 51,500
2022/12/21 111 112 111 111 57,400
2022/12/20 112 112 110 110 92,500
2022/12/19 112 113 111 113 48,500
2022/12/16 112 113 112 112 74,800
2022/12/15 113 114 113 113 52,000
2022/12/14 112 114 111 114 111,700
2022/12/13 113 113 112 113 61,000
2022/12/12 112 113 112 112 24,700
2022/12/09 113 113 112 112 28,800
2022/12/08 113 113 112 112 64,800
2022/12/07 112 113 112 112 13,000
2022/12/06 112 113 112 112 28,800
2022/12/05 113 114 112 112 26,700
2022/12/02 113 113 112 112 16,200
2022/12/01 113 114 112 114 83,500
2022/11/30 112 113 112 112 51,300
2022/11/29 113 114 113 113 6,600
2022/11/28 114 114 113 114 27,600
2022/11/25 114 114 113 114 59,200
2022/11/24 113 114 112 114 85,300
2022/11/22 113 113 112 112 67,100
2022/11/21 113 114 113 113 43,800
2022/11/18 113 114 113 114 14,500
2022/11/17 112 113 112 113 18,700
2022/11/16 113 114 112 112 25,500
2022/11/15 113 114 112 112 86,600
2022/11/14 114 115 114 114 25,500
2022/11/11 113 115 113 115 73,400
2022/11/10 113 114 113 114 5,500
2022/11/09 113 114 113 113 9,800
2022/11/08 114 114 114 114 14,100
2022/11/07 112 114 112 114 23,700
2022/11/04 112 113 112 112 21,900
2022/11/02 113 114 113 113 43,100
2022/11/01 114 114 112 114 43,700
2022/10/31 114 114 113 114 11,900
2022/10/28 113 114 113 114 18,100
2022/10/27 114 114 113 113 20,000
2022/10/26 114 114 113 114 37,100
2022/10/25 114 114 113 114 40,000
2022/10/24 113 114 113 114 27,600
2022/10/21 113 114 112 114 41,800
2022/10/20 113 114 113 113 25,300
2022/10/19 113 114 113 114 43,700
2022/10/18 113 114 113 113 22,700
2022/10/17 112 113 112 113 12,600
2022/10/14 112 113 112 113 16,200
2022/10/13 114 114 111 111 35,900
2022/10/12 113 114 112 114 58,700
2022/10/11 112 113 111 112 69,500
2022/10/07 112 113 111 113 39,400
2022/10/06 113 113 111 112 38,500
2022/10/05 113 113 111 113 80,500
2022/10/04 112 113 112 112 22,500
2022/10/03 112 112 111 111 51,000
2022/09/30 112 113 112 112 9,400
2022/09/29 113 113 112 113 3,000
2022/09/28 113 113 112 112 46,000
2022/09/27 113 114 112 114 37,900
2022/09/26 113 113 113 113 30,300
2022/09/22 113 114 113 113 20,000
2022/09/21 114 115 114 114 32,500
2022/09/20 114 115 114 114 23,600
2022/09/16 115 116 114 114 46,700
2022/09/15 115 116 115 115 4,800
2022/09/14 115 116 115 115 18,600
2022/09/13 117 117 116 117 4,200
2022/09/12 117 117 116 116 13,800
2022/09/09 116 116 116 116 10,200
2022/09/08 117 117 116 116 7,200
2022/09/07 117 117 116 116 44,400
2022/09/06 119 120 117 118 102,500
2022/09/05 118 120 118 120 47,000
2022/09/02 118 120 118 119 47,200
2022/09/01 120 120 118 119 73,300
2022/08/31 120 120 119 119 45,200
2022/08/30 119 125 119 120 547,900
2022/08/29 117 120 115 120 151,200
2022/08/26 118 121 117 118 111,900
2022/08/25 119 120 117 117 81,700
2022/08/24 121 124 118 119 611,500
2022/08/23 113 122 113 118 473,800
2022/08/22 113 114 113 113 6,500
2022/08/19 114 115 113 114 32,800
2022/08/18 115 115 113 114 38,000
2022/08/17 115 115 113 115 50,100
2022/08/16 115 115 113 115 39,700
2022/08/15 114 115 113 115 26,300
2022/08/12 114 114 113 113 6,700
2022/08/10 113 114 113 114 18,700
2022/08/09 113 114 113 113 16,600
2022/08/08 114 114 113 113 9,300
2022/08/05 114 114 113 113 11,200
2022/08/04 114 114 113 114 19,100
2022/08/03 115 115 113 114 34,000
2022/08/02 115 115 113 113 31,800
2022/08/01 116 116 114 115 13,600
2022/07/29 115 116 115 115 12,100
2022/07/28 115 116 114 115 23,000
2022/07/27 114 115 113 115 17,100
2022/07/26 113 115 112 114 75,200
2022/07/25 114 114 112 112 25,500
2022/07/22 114 114 112 114 21,900
2022/07/21 113 114 112 114 17,000
2022/07/20 113 114 112 113 16,000
2022/07/19 113 113 112 113 4,400
2022/07/15 113 114 112 112 14,400
2022/07/14 113 114 113 113 6,900
2022/07/13 113 113 112 113 8,500
2022/07/12 113 114 112 113 33,500
2022/07/11 113 114 113 113 9,900
2022/07/08 114 114 113 113 7,800
2022/07/07 114 114 112 114 9,800
2022/07/06 114 114 112 114 32,400
2022/07/05 114 114 113 114 9,400
2022/07/04 113 114 113 114 8,700
2022/07/01 114 114 113 113 23,200
2022/06/30 114 114 113 114 26,400
2022/06/29 113 115 113 114 42,600
2022/06/28 114 114 113 113 29,900
2022/06/27 114 114 113 114 12,300
2022/06/24 113 114 112 114 24,500
2022/06/23 113 114 112 113 27,400
2022/06/22 115 115 113 113 45,500
2022/06/21 112 115 112 115 45,700
2022/06/20 114 114 111 113 93,600
2022/06/17 113 115 113 114 49,000
2022/06/16 114 115 114 114 17,200
2022/06/15 113 115 113 114 59,600
2022/06/14 115 116 114 114 117,800
2022/06/13 117 117 116 116 88,100
2022/06/10 117 118 117 118 36,600
2022/06/09 118 119 117 118 100,500
2022/06/08 117 118 116 117 68,200
2022/06/07 117 117 116 116 36,700
2022/06/06 117 117 116 116 63,300
2022/06/03 118 119 117 117 103,400
2022/06/02 120 120 118 118 141,200
2022/06/01 121 121 118 119 144,000
2022/05/31 124 125 118 121 484,800
2022/05/30 129 129 121 125 2,228,900
2022/05/27 118 119 116 116 163,100
2022/05/26 117 118 116 118 62,800
2022/05/25 119 119 116 116 185,800
2022/05/24 114 122 114 118 619,300
2022/05/23 114 115 114 115 33,100
2022/05/20 114 116 114 115 113,600
2022/05/19 113 114 113 113 28,400
2022/05/18 114 115 114 115 33,200
2022/05/17 114 115 113 114 41,000
2022/05/16 114 115 113 115 58,600
2022/05/13 112 113 112 113 14,500
2022/05/12 112 113 112 112 50,800
2022/05/11 112 113 112 113 18,400
2022/05/10 113 113 112 112 31,400
2022/05/09 113 114 113 114 10,600
2022/05/06 114 115 113 114 23,700
2022/05/02 114 114 113 113 32,700
2022/04/28 113 114 113 114 17,700
2022/04/27 113 114 113 113 21,400
2022/04/26 114 114 113 114 21,700
2022/04/25 114 114 113 113 35,200
2022/04/22 114 115 114 114 20,200
2022/04/21 114 115 114 114 16,100
2022/04/20 114 115 114 114 15,500
2022/04/19 115 116 114 114 50,300
2022/04/18 115 115 114 114 14,800
2022/04/15 115 116 114 115 20,600
2022/04/14 115 116 114 116 29,000
2022/04/13 114 115 114 115 38,400
2022/04/12 114 115 114 114 4,600
2022/04/11 115 115 114 114 33,700
2022/04/08 114 115 114 115 39,200
2022/04/07 115 116 115 115 20,000
2022/04/06 116 116 115 115 25,500
2022/04/05 116 117 116 117 28,800
2022/04/04 115 117 115 116 16,200
2022/04/01 116 117 115 115 48,900
2022/03/31 114 116 113 115 58,800
2022/03/30 114 115 114 114 9,000
2022/03/29 115 115 113 113 74,100
2022/03/28 115 115 114 114 13,800
2022/03/25 115 115 114 115 51,000
2022/03/24 114 115 114 114 15,100
2022/03/23 115 116 114 116 25,400
2022/03/22 116 116 114 114 53,600
2022/03/18 115 116 115 115 19,100
2022/03/17 116 116 115 115 10,600
2022/03/16 116 116 115 115 32,600
2022/03/15 115 116 115 116 31,100
2022/03/14 115 115 114 114 31,700
2022/03/11 115 115 114 114 44,200
2022/03/10 113 116 113 115 104,300
2022/03/09 113 114 112 112 76,000
2022/03/08 115 116 113 113 97,800
2022/03/07 116 117 115 116 41,800
2022/03/04 117 117 115 116 104,200
2022/03/03 117 117 116 117 9,800
2022/03/02 116 117 115 116 25,700
2022/03/01 117 117 116 117 44,800
2022/02/28 115 117 115 117 54,900
2022/02/25 114 116 114 115 51,800
2022/02/24 116 118 114 114 87,800
2022/02/22 116 117 116 116 38,500
2022/02/21 116 118 116 116 34,900
2022/02/18 116 118 116 117 51,400
2022/02/17 116 117 116 116 13,500
2022/02/16 117 118 117 117 23,200
2022/02/15 117 117 116 116 24,600
2022/02/14 117 118 116 118 22,100
2022/02/10 117 118 117 118 28,400
2022/02/09 116 118 116 116 59,300
2022/02/08 117 117 114 116 103,700
2022/02/07 118 118 116 116 28,400
2022/02/04 118 118 117 118 31,300
2022/02/03 118 119 118 118 66,400
2022/02/02 119 119 117 118 37,300
2022/02/01 118 119 117 119 34,100
2022/01/31 117 118 117 118 26,300
2022/01/28 115 118 115 118 42,800
2022/01/27 117 118 115 116 177,500
2022/01/26 117 118 117 117 28,600
2022/01/25 117 118 116 117 110,800
2022/01/24 117 118 117 117 20,200
2022/01/21 118 118 117 118 44,100
2022/01/20 118 119 118 118 26,100
2022/01/19 118 119 118 118 53,800
2022/01/18 119 120 118 118 17,400
2022/01/17 118 119 118 118 38,300
2022/01/14 120 120 118 118 51,500
2022/01/13 118 120 118 119 28,300
2022/01/12 120 120 117 119 180,700
2022/01/11 119 120 119 120 58,500
2022/01/07 119 121 119 119 24,600
2022/01/06 119 121 119 120 93,400
2022/01/05 120 120 119 119 53,000
2022/01/04 121 121 119 120 76,600

このページの先頭へ