FRS(9423)の株価時系列情報
FRS(9423)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 |
---|---|---|---|---|---|
2024/03/28 | 108 | 109 | 106 | 106 | 381,700 |
2024/03/27 | 112 | 113 | 110 | 113 | 937,700 |
2024/03/26 | 117 | 117 | 111 | 112 | 326,100 |
2024/03/25 | 114 | 117 | 113 | 117 | 332,500 |
2024/03/22 | 112 | 114 | 111 | 113 | 167,900 |
2024/03/21 | 112 | 112 | 111 | 111 | 96,900 |
2024/03/19 | 111 | 112 | 110 | 111 | 76,600 |
2024/03/18 | 112 | 113 | 111 | 111 | 73,800 |
2024/03/15 | 111 | 112 | 110 | 112 | 107,700 |
2024/03/14 | 112 | 112 | 111 | 112 | 27,000 |
2024/03/13 | 112 | 112 | 111 | 111 | 22,400 |
2024/03/12 | 111 | 112 | 111 | 111 | 55,900 |
2024/03/11 | 112 | 113 | 111 | 111 | 64,100 |
2024/03/08 | 112 | 113 | 111 | 111 | 34,900 |
2024/03/07 | 111 | 113 | 111 | 113 | 67,800 |
2024/03/06 | 111 | 113 | 111 | 111 | 69,500 |
2024/03/05 | 113 | 113 | 111 | 111 | 58,200 |
2024/03/04 | 112 | 113 | 112 | 112 | 44,800 |
2024/03/01 | 113 | 113 | 112 | 113 | 59,100 |
2024/02/29 | 113 | 113 | 112 | 112 | 29,600 |
2024/02/28 | 111 | 113 | 110 | 113 | 93,500 |
2024/02/27 | 112 | 112 | 109 | 110 | 118,200 |
2024/02/26 | 112 | 112 | 111 | 111 | 67,300 |
2024/02/22 | 112 | 113 | 111 | 111 | 51,700 |
2024/02/21 | 113 | 113 | 111 | 112 | 56,000 |
2024/02/20 | 110 | 113 | 110 | 112 | 82,100 |
2024/02/19 | 111 | 112 | 110 | 110 | 54,500 |
2024/02/16 | 109 | 112 | 109 | 110 | 83,600 |
2024/02/15 | 111 | 112 | 110 | 110 | 98,100 |
2024/02/14 | 110 | 113 | 110 | 111 | 79,400 |
2024/02/13 | 112 | 112 | 108 | 110 | 282,600 |
2024/02/09 | 115 | 117 | 114 | 116 | 107,800 |
2024/02/08 | 115 | 116 | 114 | 116 | 124,800 |
2024/02/07 | 116 | 117 | 113 | 115 | 197,400 |
2024/02/06 | 120 | 120 | 116 | 116 | 143,200 |
2024/02/05 | 117 | 119 | 117 | 119 | 90,400 |
2024/02/02 | 118 | 118 | 117 | 117 | 52,200 |
2024/02/01 | 117 | 118 | 115 | 117 | 132,800 |
2024/01/31 | 116 | 118 | 115 | 118 | 167,800 |
2024/01/30 | 116 | 118 | 116 | 117 | 94,700 |
2024/01/29 | 116 | 117 | 115 | 115 | 55,600 |
2024/01/26 | 116 | 117 | 115 | 115 | 86,500 |
2024/01/25 | 114 | 117 | 113 | 115 | 150,500 |
2024/01/24 | 113 | 114 | 112 | 113 | 104,200 |
2024/01/23 | 113 | 113 | 111 | 113 | 99,400 |
2024/01/22 | 110 | 113 | 110 | 113 | 84,500 |
2024/01/19 | 111 | 112 | 110 | 110 | 51,500 |
2024/01/18 | 110 | 111 | 110 | 110 | 56,600 |
2024/01/17 | 111 | 112 | 110 | 110 | 55,100 |
2024/01/16 | 111 | 112 | 110 | 111 | 106,800 |
2024/01/15 | 110 | 112 | 110 | 110 | 72,300 |
2024/01/12 | 112 | 112 | 110 | 110 | 157,100 |
2024/01/11 | 112 | 113 | 111 | 111 | 81,000 |
2024/01/10 | 112 | 113 | 111 | 112 | 110,700 |
2024/01/09 | 113 | 113 | 111 | 113 | 160,800 |
2024/01/05 | 114 | 114 | 110 | 111 | 193,200 |
2024/01/04 | 109 | 113 | 109 | 111 | 240,400 |
2023/12/29 | 108 | 111 | 108 | 109 | 332,900 |
2023/12/28 | 106 | 108 | 106 | 108 | 159,000 |
2023/12/27 | 107 | 108 | 105 | 106 | 371,300 |
2023/12/26 | 106 | 106 | 104 | 105 | 162,100 |
2023/12/25 | 105 | 105 | 104 | 104 | 245,800 |
2023/12/22 | 106 | 106 | 104 | 104 | 197,400 |
2023/12/21 | 105 | 107 | 104 | 105 | 250,300 |
2023/12/20 | 104 | 108 | 103 | 106 | 428,300 |
2023/12/19 | 106 | 108 | 103 | 103 | 405,700 |
2023/12/18 | 105 | 106 | 102 | 103 | 817,400 |
2023/12/15 | 121 | 121 | 105 | 105 | 5,412,000 |
2023/12/14 | 105 | 123 | 104 | 114 | 11,600,300 |
2023/12/13 | 95 | 95 | 94 | 95 | 56,500 |
2023/12/12 | 96 | 96 | 94 | 94 | 66,000 |
2023/12/11 | 93 | 96 | 93 | 96 | 173,500 |
2023/12/08 | 95 | 96 | 95 | 95 | 127,700 |
2023/12/07 | 97 | 97 | 94 | 96 | 215,000 |
2023/12/06 | 96 | 97 | 95 | 97 | 74,500 |
2023/12/05 | 96 | 97 | 95 | 96 | 102,900 |
2023/12/04 | 97 | 97 | 96 | 96 | 86,500 |
2023/12/01 | 97 | 97 | 96 | 96 | 134,400 |
2023/11/30 | 96 | 97 | 95 | 97 | 144,100 |
2023/11/29 | 95 | 96 | 95 | 95 | 71,800 |
2023/11/28 | 95 | 95 | 94 | 94 | 50,700 |
2023/11/27 | 94 | 95 | 94 | 95 | 84,000 |
2023/11/24 | 95 | 95 | 94 | 94 | 125,100 |
2023/11/22 | 94 | 95 | 94 | 95 | 123,700 |
2023/11/21 | 94 | 94 | 93 | 94 | 76,100 |
2023/11/20 | 94 | 94 | 93 | 93 | 70,700 |
2023/11/17 | 93 | 94 | 93 | 94 | 42,200 |
2023/11/16 | 93 | 94 | 93 | 93 | 97,400 |
2023/11/15 | 94 | 94 | 93 | 94 | 44,500 |
2023/11/14 | 93 | 94 | 93 | 93 | 58,100 |
2023/11/13 | 94 | 94 | 93 | 93 | 77,800 |
2023/11/10 | 93 | 94 | 92 | 93 | 73,900 |
2023/11/09 | 94 | 94 | 93 | 93 | 71,300 |
2023/11/08 | 93 | 94 | 93 | 93 | 68,800 |
2023/11/07 | 94 | 94 | 93 | 93 | 78,700 |
2023/11/06 | 93 | 95 | 93 | 94 | 191,400 |
2023/11/02 | 93 | 93 | 92 | 93 | 124,500 |
2023/11/01 | 94 | 94 | 92 | 93 | 87,700 |
2023/10/31 | 93 | 94 | 93 | 93 | 61,000 |
2023/10/30 | 93 | 94 | 93 | 93 | 72,000 |
2023/10/27 | 94 | 94 | 93 | 94 | 136,600 |
2023/10/26 | 94 | 94 | 93 | 93 | 82,100 |
2023/10/25 | 92 | 94 | 92 | 94 | 102,300 |
2023/10/24 | 93 | 93 | 92 | 92 | 79,400 |
2023/10/23 | 93 | 94 | 92 | 93 | 77,200 |
2023/10/20 | 95 | 95 | 93 | 93 | 233,500 |
2023/10/19 | 95 | 96 | 95 | 95 | 64,200 |
2023/10/18 | 95 | 95 | 94 | 95 | 81,700 |
2023/10/17 | 95 | 96 | 94 | 95 | 94,200 |
2023/10/16 | 94 | 95 | 94 | 95 | 159,000 |
2023/10/13 | 96 | 96 | 94 | 94 | 273,800 |
2023/10/12 | 95 | 97 | 95 | 96 | 77,800 |
2023/10/11 | 95 | 96 | 95 | 96 | 155,900 |
2023/10/10 | 97 | 98 | 94 | 95 | 435,800 |
2023/10/06 | 97 | 98 | 96 | 98 | 80,600 |
2023/10/05 | 96 | 97 | 96 | 97 | 111,100 |
2023/10/04 | 98 | 98 | 95 | 96 | 130,200 |
2023/10/03 | 98 | 99 | 98 | 98 | 41,400 |
2023/10/02 | 99 | 99 | 98 | 99 | 48,600 |
2023/09/29 | 98 | 100 | 98 | 99 | 138,800 |
2023/09/28 | 99 | 99 | 98 | 99 | 24,200 |
2023/09/27 | 98 | 99 | 98 | 98 | 23,800 |
2023/09/26 | 99 | 99 | 98 | 99 | 39,400 |
2023/09/25 | 98 | 99 | 98 | 99 | 43,800 |
2023/09/22 | 97 | 99 | 97 | 99 | 82,700 |
2023/09/21 | 99 | 99 | 97 | 97 | 61,300 |
2023/09/20 | 98 | 99 | 98 | 98 | 48,400 |
2023/09/19 | 99 | 99 | 98 | 99 | 63,500 |
2023/09/15 | 99 | 99 | 98 | 99 | 48,800 |
2023/09/14 | 98 | 99 | 98 | 99 | 33,200 |
2023/09/13 | 98 | 99 | 98 | 98 | 46,800 |
2023/09/12 | 98 | 98 | 97 | 98 | 58,600 |
2023/09/11 | 98 | 98 | 97 | 97 | 135,300 |
2023/09/08 | 99 | 99 | 98 | 98 | 52,700 |
2023/09/07 | 98 | 99 | 98 | 99 | 50,100 |
2023/09/06 | 99 | 99 | 98 | 98 | 38,200 |
2023/09/05 | 98 | 99 | 98 | 98 | 47,100 |
2023/09/04 | 99 | 99 | 98 | 98 | 154,400 |
2023/09/01 | 99 | 100 | 99 | 100 | 42,600 |
2023/08/31 | 99 | 99 | 98 | 98 | 83,700 |
2023/08/30 | 99 | 100 | 98 | 99 | 81,900 |
2023/08/29 | 99 | 99 | 98 | 99 | 43,100 |
2023/08/28 | 98 | 99 | 98 | 98 | 40,200 |
2023/08/25 | 99 | 99 | 98 | 98 | 52,100 |
2023/08/24 | 97 | 99 | 97 | 99 | 49,200 |
2023/08/23 | 97 | 98 | 97 | 98 | 30,800 |
2023/08/22 | 99 | 99 | 97 | 97 | 101,700 |
2023/08/21 | 98 | 99 | 97 | 99 | 58,600 |
2023/08/18 | 99 | 99 | 97 | 98 | 49,900 |
2023/08/17 | 100 | 100 | 97 | 98 | 203,800 |
2023/08/16 | 99 | 100 | 98 | 99 | 65,300 |
2023/08/15 | 99 | 100 | 98 | 100 | 128,800 |
2023/08/14 | 102 | 102 | 98 | 99 | 151,100 |
2023/08/10 | 102 | 104 | 102 | 103 | 73,600 |
2023/08/09 | 103 | 105 | 103 | 105 | 122,800 |
2023/08/08 | 104 | 105 | 103 | 105 | 127,100 |
2023/08/07 | 103 | 104 | 102 | 104 | 122,200 |
2023/08/04 | 102 | 103 | 101 | 103 | 137,400 |
2023/08/03 | 99 | 102 | 99 | 100 | 121,800 |
2023/08/02 | 100 | 101 | 100 | 100 | 30,800 |
2023/08/01 | 101 | 101 | 100 | 101 | 35,000 |
2023/07/31 | 101 | 101 | 100 | 100 | 33,000 |
2023/07/28 | 100 | 101 | 100 | 100 | 36,500 |
2023/07/27 | 101 | 101 | 100 | 100 | 37,600 |
2023/07/26 | 100 | 101 | 100 | 101 | 88,400 |
2023/07/25 | 100 | 100 | 99 | 100 | 28,900 |
2023/07/24 | 99 | 100 | 99 | 100 | 39,400 |
2023/07/21 | 99 | 99 | 98 | 99 | 40,600 |
2023/07/20 | 99 | 99 | 98 | 98 | 52,800 |
2023/07/19 | 100 | 100 | 98 | 99 | 58,900 |
2023/07/18 | 100 | 100 | 99 | 100 | 35,200 |
2023/07/14 | 100 | 100 | 99 | 100 | 29,000 |
2023/07/13 | 100 | 100 | 99 | 100 | 36,600 |
2023/07/12 | 99 | 100 | 98 | 100 | 59,700 |
2023/07/11 | 98 | 99 | 98 | 99 | 29,800 |
2023/07/10 | 98 | 99 | 98 | 99 | 48,300 |
2023/07/07 | 99 | 99 | 98 | 98 | 79,900 |
2023/07/06 | 99 | 99 | 98 | 98 | 64,400 |
2023/07/05 | 99 | 100 | 99 | 99 | 37,100 |
2023/07/04 | 100 | 100 | 99 | 99 | 31,300 |
2023/07/03 | 100 | 100 | 99 | 99 | 45,600 |
2023/06/30 | 100 | 100 | 99 | 99 | 46,000 |
2023/06/29 | 100 | 101 | 99 | 100 | 37,800 |
2023/06/28 | 100 | 101 | 99 | 101 | 23,800 |
2023/06/27 | 99 | 100 | 99 | 99 | 21,800 |
2023/06/26 | 101 | 101 | 99 | 99 | 47,600 |
2023/06/23 | 100 | 101 | 99 | 100 | 31,800 |
2023/06/22 | 100 | 101 | 100 | 101 | 45,600 |
2023/06/21 | 100 | 101 | 100 | 100 | 38,900 |
2023/06/20 | 100 | 101 | 99 | 100 | 56,800 |
2023/06/19 | 100 | 100 | 99 | 100 | 45,900 |
2023/06/16 | 99 | 100 | 99 | 99 | 54,300 |
2023/06/15 | 100 | 100 | 99 | 100 | 87,900 |
2023/06/14 | 99 | 100 | 98 | 100 | 74,900 |
2023/06/13 | 100 | 100 | 99 | 99 | 56,700 |
2023/06/12 | 99 | 100 | 98 | 100 | 239,500 |
2023/06/09 | 99 | 101 | 97 | 98 | 270,800 |
2023/06/08 | 99 | 100 | 99 | 99 | 46,300 |
2023/06/07 | 99 | 100 | 98 | 99 | 44,200 |
2023/06/06 | 99 | 99 | 98 | 99 | 39,600 |