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 |
|---|---|---|---|---|---|
| 2025/06/13 | 105 | 106 | 103 | 103 | 200,900 |
| 2025/06/12 | 106 | 106 | 105 | 105 | 51,600 |
| 2025/06/11 | 106 | 106 | 105 | 105 | 54,400 |
| 2025/06/10 | 105 | 106 | 105 | 105 | 71,800 |
| 2025/06/09 | 104 | 106 | 104 | 106 | 224,500 |
| 2025/06/06 | 105 | 106 | 103 | 104 | 136,400 |
| 2025/06/05 | 104 | 106 | 104 | 106 | 92,600 |
| 2025/06/04 | 105 | 105 | 103 | 104 | 99,200 |
| 2025/06/03 | 104 | 105 | 102 | 105 | 170,400 |
| 2025/06/02 | 105 | 105 | 103 | 104 | 143,500 |
| 2025/05/30 | 103 | 105 | 102 | 105 | 193,200 |
| 2025/05/29 | 101 | 105 | 101 | 105 | 165,400 |
| 2025/05/28 | 102 | 102 | 100 | 100 | 327,500 |
| 2025/05/27 | 103 | 104 | 102 | 102 | 142,800 |
| 2025/05/26 | 103 | 105 | 103 | 103 | 118,400 |
| 2025/05/23 | 104 | 105 | 103 | 105 | 139,400 |
| 2025/05/22 | 103 | 105 | 103 | 104 | 213,100 |
| 2025/05/21 | 107 | 108 | 103 | 103 | 266,600 |
| 2025/05/20 | 107 | 109 | 106 | 107 | 439,700 |
| 2025/05/19 | 108 | 109 | 105 | 107 | 279,500 |
| 2025/05/16 | 102 | 108 | 102 | 107 | 385,300 |
| 2025/05/15 | 108 | 110 | 100 | 103 | 903,800 |
| 2025/05/14 | 101 | 111 | 100 | 107 | 1,800,400 |
| 2025/05/13 | 102 | 102 | 98 | 99 | 887,900 |
| 2025/05/12 | 97 | 112 | 96 | 100 | 5,556,100 |
| 2025/05/09 | 96 | 97 | 96 | 97 | 57,800 |
| 2025/05/08 | 97 | 97 | 96 | 96 | 92,600 |
| 2025/05/07 | 97 | 97 | 96 | 97 | 19,700 |
| 2025/05/02 | 96 | 98 | 96 | 96 | 97,900 |
| 2025/05/01 | 98 | 100 | 94 | 96 | 825,500 |
| 2025/04/30 | 96 | 97 | 95 | 97 | 84,900 |
| 2025/04/28 | 95 | 101 | 93 | 97 | 1,606,700 |
| 2025/04/25 | 95 | 96 | 94 | 95 | 80,400 |
| 2025/04/24 | 97 | 98 | 94 | 94 | 179,800 |
| 2025/04/23 | 94 | 100 | 91 | 97 | 1,398,100 |
| 2025/04/22 | 93 | 95 | 90 | 93 | 3,571,400 |
| 2025/04/21 | 90 | 96 | 88 | 92 | 3,211,500 |
| 2025/04/18 | 91 | 96 | 87 | 91 | 1,117,000 |
| 2025/04/17 | 90 | 91 | 89 | 90 | 49,300 |
| 2025/04/16 | 90 | 91 | 89 | 90 | 169,200 |
| 2025/04/15 | 89 | 96 | 86 | 92 | 2,155,200 |
| 2025/04/14 | 87 | 90 | 87 | 89 | 123,200 |
| 2025/04/11 | 82 | 86 | 82 | 86 | 113,700 |
| 2025/04/10 | 88 | 88 | 85 | 86 | 138,700 |
| 2025/04/09 | 84 | 85 | 81 | 83 | 192,000 |
| 2025/04/08 | 83 | 88 | 81 | 83 | 1,583,700 |
| 2025/04/07 | 85 | 86 | 79 | 80 | 427,100 |
| 2025/04/04 | 96 | 97 | 88 | 92 | 526,200 |
| 2025/04/03 | 100 | 101 | 96 | 96 | 324,700 |
| 2025/04/02 | 104 | 104 | 101 | 101 | 84,300 |
| 2025/04/01 | 102 | 106 | 101 | 105 | 117,600 |
| 2025/03/31 | 101 | 102 | 101 | 101 | 73,700 |
| 2025/03/28 | 104 | 105 | 102 | 102 | 42,900 |
| 2025/03/27 | 107 | 107 | 103 | 104 | 163,600 |
| 2025/03/26 | 99 | 113 | 99 | 107 | 1,423,800 |
| 2025/03/25 | 100 | 100 | 99 | 99 | 26,100 |
| 2025/03/24 | 100 | 100 | 99 | 99 | 16,800 |
| 2025/03/21 | 101 | 101 | 100 | 100 | 48,100 |
| 2025/03/19 | 99 | 100 | 99 | 100 | 27,100 |
| 2025/03/18 | 100 | 100 | 99 | 100 | 16,600 |
| 2025/03/17 | 99 | 100 | 98 | 100 | 42,400 |
| 2025/03/14 | 100 | 100 | 98 | 99 | 16,700 |
| 2025/03/13 | 100 | 100 | 98 | 99 | 11,600 |
| 2025/03/12 | 99 | 100 | 98 | 98 | 13,900 |
| 2025/03/11 | 99 | 99 | 98 | 98 | 10,300 |
| 2025/03/10 | 98 | 100 | 98 | 100 | 18,800 |
| 2025/03/07 | 99 | 99 | 98 | 98 | 12,800 |
| 2025/03/06 | 99 | 100 | 99 | 99 | 14,200 |
| 2025/03/05 | 99 | 99 | 98 | 99 | 16,700 |
| 2025/03/04 | 98 | 99 | 98 | 98 | 21,700 |
| 2025/03/03 | 98 | 100 | 98 | 100 | 50,900 |
| 2025/02/28 | 99 | 99 | 97 | 98 | 79,600 |
| 2025/02/27 | 101 | 101 | 99 | 99 | 17,900 |
| 2025/02/26 | 101 | 102 | 100 | 100 | 47,900 |
| 2025/02/25 | 98 | 102 | 97 | 100 | 199,300 |
| 2025/02/21 | 98 | 99 | 98 | 98 | 40,000 |
| 2025/02/20 | 97 | 100 | 97 | 98 | 109,400 |
| 2025/02/19 | 97 | 99 | 97 | 97 | 127,400 |
| 2025/02/18 | 95 | 97 | 95 | 97 | 82,900 |
| 2025/02/17 | 97 | 97 | 95 | 95 | 139,400 |
| 2025/02/14 | 97 | 100 | 97 | 98 | 178,500 |
| 2025/02/13 | 97 | 98 | 96 | 98 | 70,500 |
| 2025/02/12 | 96 | 97 | 96 | 97 | 20,700 |
| 2025/02/10 | 96 | 97 | 96 | 97 | 28,900 |
| 2025/02/07 | 95 | 96 | 95 | 96 | 35,400 |
| 2025/02/06 | 95 | 96 | 95 | 96 | 60,300 |
| 2025/02/05 | 95 | 95 | 94 | 94 | 68,900 |
| 2025/02/04 | 95 | 96 | 94 | 94 | 58,000 |
| 2025/02/03 | 95 | 95 | 94 | 94 | 27,100 |
| 2025/01/31 | 95 | 95 | 94 | 94 | 27,400 |
| 2025/01/30 | 95 | 96 | 94 | 94 | 48,100 |
| 2025/01/29 | 96 | 96 | 95 | 95 | 23,600 |
| 2025/01/28 | 95 | 96 | 95 | 96 | 41,300 |
| 2025/01/27 | 95 | 95 | 94 | 95 | 52,800 |
| 2025/01/24 | 95 | 96 | 95 | 95 | 27,900 |
| 2025/01/23 | 95 | 96 | 95 | 95 | 55,400 |
| 2025/01/22 | 95 | 96 | 95 | 96 | 26,000 |
| 2025/01/21 | 96 | 96 | 95 | 95 | 69,900 |
| 2025/01/20 | 96 | 97 | 95 | 96 | 91,200 |
| 2025/01/17 | 94 | 98 | 94 | 96 | 273,300 |
| 2025/01/16 | 94 | 95 | 93 | 94 | 52,400 |
| 2025/01/15 | 95 | 95 | 94 | 94 | 53,500 |
| 2025/01/14 | 95 | 95 | 94 | 95 | 47,800 |
| 2025/01/10 | 97 | 97 | 95 | 95 | 129,000 |
| 2025/01/09 | 97 | 97 | 94 | 95 | 135,400 |
| 2025/01/08 | 97 | 97 | 94 | 94 | 101,400 |
| 2025/01/07 | 97 | 97 | 93 | 94 | 130,800 |
| 2025/01/06 | 94 | 95 | 93 | 94 | 99,300 |
| 2024/12/30 | 92 | 94 | 92 | 94 | 47,200 |
| 2024/12/27 | 92 | 93 | 92 | 92 | 41,400 |
| 2024/12/26 | 93 | 93 | 91 | 92 | 87,000 |
| 2024/12/25 | 93 | 93 | 91 | 93 | 109,300 |
| 2024/12/24 | 93 | 94 | 92 | 93 | 78,100 |
| 2024/12/23 | 93 | 93 | 91 | 92 | 91,200 |
| 2024/12/20 | 93 | 94 | 93 | 93 | 23,300 |
| 2024/12/19 | 93 | 94 | 92 | 93 | 50,100 |
| 2024/12/18 | 93 | 94 | 93 | 94 | 29,800 |
| 2024/12/17 | 94 | 94 | 93 | 93 | 30,400 |
| 2024/12/16 | 94 | 94 | 93 | 94 | 44,100 |
| 2024/12/13 | 94 | 95 | 93 | 94 | 33,200 |
| 2024/12/12 | 95 | 95 | 93 | 94 | 56,200 |
| 2024/12/11 | 95 | 95 | 94 | 95 | 25,800 |
| 2024/12/10 | 96 | 96 | 94 | 95 | 40,900 |
| 2024/12/09 | 94 | 96 | 94 | 96 | 35,900 |
| 2024/12/06 | 95 | 96 | 94 | 95 | 102,000 |
| 2024/12/05 | 96 | 96 | 95 | 95 | 21,500 |
| 2024/12/04 | 95 | 96 | 95 | 96 | 12,200 |
| 2024/12/03 | 96 | 96 | 94 | 96 | 24,800 |
| 2024/12/02 | 96 | 96 | 95 | 96 | 35,200 |
| 2024/11/29 | 95 | 96 | 95 | 96 | 45,100 |
| 2024/11/28 | 95 | 96 | 95 | 95 | 28,500 |
| 2024/11/27 | 95 | 96 | 95 | 96 | 52,900 |
| 2024/11/26 | 96 | 97 | 95 | 95 | 55,100 |
| 2024/11/25 | 97 | 97 | 96 | 97 | 12,900 |
| 2024/11/22 | 96 | 97 | 96 | 97 | 74,300 |
| 2024/11/21 | 97 | 97 | 95 | 96 | 52,200 |
| 2024/11/20 | 96 | 98 | 95 | 96 | 270,700 |
| 2024/11/19 | 100 | 100 | 97 | 98 | 96,800 |
| 2024/11/18 | 99 | 101 | 98 | 99 | 43,400 |
| 2024/11/15 | 99 | 102 | 98 | 98 | 31,100 |
| 2024/11/14 | 98 | 102 | 97 | 100 | 177,700 |
| 2024/11/13 | 97 | 99 | 97 | 98 | 33,700 |
| 2024/11/12 | 97 | 99 | 96 | 97 | 68,700 |
| 2024/11/11 | 98 | 98 | 97 | 97 | 26,300 |
| 2024/11/08 | 97 | 101 | 97 | 99 | 122,900 |
| 2024/11/07 | 97 | 98 | 96 | 97 | 55,100 |
| 2024/11/06 | 96 | 97 | 96 | 96 | 35,200 |
| 2024/11/05 | 95 | 97 | 95 | 96 | 28,600 |
| 2024/11/01 | 96 | 96 | 94 | 94 | 35,500 |
| 2024/10/31 | 95 | 96 | 94 | 96 | 40,000 |
| 2024/10/30 | 95 | 95 | 94 | 95 | 22,300 |
| 2024/10/29 | 95 | 95 | 94 | 95 | 22,700 |
| 2024/10/28 | 95 | 95 | 94 | 94 | 29,900 |
| 2024/10/25 | 94 | 95 | 93 | 94 | 54,300 |
| 2024/10/24 | 95 | 95 | 94 | 94 | 38,000 |
| 2024/10/23 | 96 | 96 | 95 | 95 | 24,700 |
| 2024/10/22 | 97 | 98 | 96 | 96 | 30,100 |
| 2024/10/21 | 96 | 97 | 96 | 97 | 14,300 |
| 2024/10/18 | 98 | 98 | 96 | 96 | 15,900 |
| 2024/10/17 | 97 | 98 | 97 | 97 | 15,300 |
| 2024/10/16 | 98 | 98 | 96 | 96 | 9,200 |
| 2024/10/15 | 97 | 98 | 97 | 98 | 26,100 |
| 2024/10/11 | 98 | 98 | 97 | 97 | 51,700 |
| 2024/10/10 | 99 | 99 | 98 | 98 | 8,500 |
| 2024/10/09 | 99 | 99 | 98 | 99 | 34,600 |
| 2024/10/08 | 97 | 98 | 97 | 97 | 9,300 |
| 2024/10/07 | 99 | 99 | 97 | 98 | 48,400 |
| 2024/10/04 | 100 | 100 | 98 | 98 | 27,000 |
| 2024/10/03 | 102 | 102 | 99 | 99 | 31,500 |
| 2024/10/02 | 100 | 102 | 99 | 99 | 54,300 |
| 2024/10/01 | 98 | 103 | 97 | 100 | 156,900 |
| 2024/09/30 | 95 | 100 | 95 | 97 | 68,600 |
| 2024/09/27 | 98 | 98 | 97 | 97 | 15,400 |
| 2024/09/26 | 97 | 98 | 97 | 97 | 21,700 |
| 2024/09/25 | 97 | 97 | 96 | 97 | 9,900 |
| 2024/09/24 | 96 | 98 | 96 | 97 | 37,000 |
| 2024/09/20 | 98 | 98 | 96 | 96 | 31,300 |
| 2024/09/19 | 98 | 99 | 97 | 97 | 63,600 |
| 2024/09/18 | 96 | 98 | 96 | 98 | 24,500 |
| 2024/09/17 | 97 | 97 | 96 | 96 | 15,200 |
| 2024/09/13 | 97 | 97 | 96 | 96 | 28,100 |
| 2024/09/12 | 97 | 98 | 97 | 97 | 14,100 |
| 2024/09/11 | 97 | 98 | 95 | 95 | 44,300 |
| 2024/09/10 | 97 | 98 | 96 | 97 | 23,000 |
| 2024/09/09 | 94 | 97 | 94 | 97 | 35,000 |
| 2024/09/06 | 98 | 99 | 95 | 96 | 87,900 |
| 2024/09/05 | 97 | 99 | 97 | 97 | 43,700 |
| 2024/09/04 | 98 | 99 | 97 | 97 | 75,600 |
| 2024/09/03 | 100 | 101 | 100 | 100 | 11,700 |
| 2024/09/02 | 102 | 102 | 100 | 100 | 51,700 |
| 2024/08/30 | 99 | 101 | 99 | 101 | 52,900 |
| 2024/08/29 | 102 | 102 | 99 | 101 | 36,400 |
| 2024/08/28 | 100 | 102 | 100 | 100 | 27,200 |
| 2024/08/27 | 101 | 102 | 100 | 101 | 26,900 |
| 2024/08/26 | 101 | 102 | 100 | 102 | 58,600 |
| 2024/08/23 | 100 | 101 | 99 | 100 | 24,600 |
| 2024/08/22 | 100 | 101 | 100 | 101 | 28,800 |
| 2024/08/21 | 100 | 102 | 100 | 100 | 46,900 |
| 2024/08/20 | 98 | 101 | 98 | 100 | 94,200 |
| 2024/08/19 | 98 | 100 | 98 | 99 | 56,300 |