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
1988/12/28 1,100 1,110 1,070 1,110 13,000
1988/12/27 1,100 1,120 1,100 1,100 9,000
1988/12/26 1,080 1,120 1,060 1,120 23,000
1988/12/24 1,110 1,110 1,100 1,100 23,000
1988/12/23 1,110 1,110 1,100 1,100 17,000
1988/12/22 1,120 1,140 1,110 1,140 28,000
1988/12/21 1,120 1,120 1,100 1,110 21,000
1988/12/19 1,140 1,140 1,100 1,100 17,000
1988/12/16 1,160 1,160 1,130 1,130 19,000
1988/12/15 1,110 1,150 1,110 1,150 67,000
1988/12/14 1,110 1,110 1,100 1,100 12,000
1988/12/13 1,140 1,150 1,100 1,100 22,000
1988/12/12 1,140 1,150 1,100 1,140 36,000
1988/12/09 1,110 1,130 1,100 1,130 19,000
1988/12/08 1,120 1,120 1,100 1,100 20,000
1988/12/07 1,130 1,130 1,100 1,130 13,000
1988/12/06 1,110 1,130 1,060 1,130 66,000
1988/12/05 1,110 1,120 1,100 1,100 30,000
1988/12/03 1,120 1,130 1,110 1,110 24,000
1988/12/02 1,110 1,130 1,110 1,120 21,000
1988/12/01 1,120 1,120 1,110 1,110 12,000
1988/11/30 1,140 1,150 1,100 1,110 19,000
1988/11/29 1,150 1,170 1,120 1,120 75,000
1988/11/28 1,140 1,150 1,130 1,150 49,000
1988/11/26 1,140 1,150 1,100 1,120 32,000
1988/11/25 1,140 1,140 1,080 1,130 57,000
1988/11/24 1,140 1,140 1,060 1,060 42,000
1988/11/22 1,120 1,150 1,120 1,120 34,000
1988/11/21 1,090 1,150 1,090 1,120 28,000
1988/11/18 1,160 1,190 1,080 1,080 89,000
1988/11/17 1,150 1,170 1,120 1,160 148,000
1988/11/16 1,060 1,200 1,050 1,190 160,000
1988/11/15 950 980 950 980 42,000
1988/11/14 935 950 931 950 19,000
1988/11/11 920 950 920 950 12,000
1988/11/10 932 932 930 930 12,000
1988/11/09 931 931 929 931 5,000
1988/11/08 949 950 925 925 10,000
1988/11/07 945 960 935 950 24,000
1988/11/05 980 980 960 960 14,000
1988/11/04 975 980 975 980 13,000
1988/11/02 950 951 945 945 14,000
1988/11/01 943 943 943 943 21,000
1988/10/29 865 866 860 866 12,000
1988/10/28 850 860 850 850 25,000
1988/10/27 880 880 850 867 36,000
1988/10/26 882 883 875 875 35,000
1988/10/25 881 889 880 880 11,000
1988/10/24 890 890 880 880 3,000
1988/10/22 900 900 885 890 15,000
1988/10/21 860 900 860 900 36,000
1988/10/20 900 900 860 860 25,000
1988/10/19 910 910 900 910 9,000
1988/10/18 906 906 899 900 16,000
1988/10/17 900 900 900 900 9,000
1988/10/14 954 954 930 930 15,000
1988/10/13 960 960 954 954 4,000
1988/10/12 970 970 960 970 31,000
1988/10/11 955 970 955 970 34,000
1988/10/07 969 969 951 954 13,000
1988/10/06 971 971 965 969 36,000
1988/10/05 975 980 970 975 27,000
1988/10/04 970 975 966 975 15,000
1988/10/03 973 973 960 970 9,000
1988/10/01 965 970 965 970 9,000
1988/09/30 974 974 965 965 9,000
1988/09/29 960 974 960 974 14,000
1988/09/28 946 960 945 960 13,000
1988/09/27 980 980 936 936 19,000
1988/09/26 990 991 980 980 22,000
1988/09/24 941 971 941 971 10,000
1988/09/22 971 971 951 951 13,000
1988/09/21 1,010 1,010 965 971 14,000
1988/09/20 1,060 1,060 1,000 1,000 37,000
1988/09/19 1,060 1,060 1,010 1,040 94,000
1988/09/14 972 980 971 980 33,000
1988/09/13 903 903 903 903 5,000
1988/09/12 896 899 891 899 28,000
1988/09/09 922 922 891 896 32,000
1988/09/08 940 960 930 932 15,000
1988/09/07 955 960 938 938 18,000
1988/09/06 964 970 955 955 12,000
1988/09/05 975 975 964 964 25,000
1988/09/03 970 971 965 965 24,000
1988/09/02 950 966 950 963 18,000
1988/09/01 990 990 955 955 13,000
1988/08/31 1,000 1,030 996 996 18,000
1988/08/30 1,000 1,010 995 995 12,000
1988/08/29 1,050 1,060 1,020 1,020 22,000
1988/08/27 1,030 1,050 1,020 1,050 10,000
1988/08/26 1,020 1,040 1,010 1,040 21,000
1988/08/25 1,030 1,030 1,020 1,020 14,000
1988/08/24 1,030 1,030 1,020 1,020 20,000
1988/08/23 1,030 1,040 1,020 1,020 8,000
1988/08/22 1,050 1,050 1,030 1,030 14,000
1988/08/19 1,030 1,040 1,020 1,030 19,000
1988/08/16 1,030 1,030 1,030 1,030 1,000
1988/08/15 1,050 1,060 1,020 1,020 7,000
1988/08/12 1,040 1,050 1,010 1,050 33,000
1988/08/11 1,020 1,040 1,010 1,020 16,000
1988/08/10 1,030 1,030 1,030 1,030 6,000
1988/08/09 1,030 1,030 1,010 1,010 25,000
1988/08/08 1,040 1,050 1,030 1,030 20,000
1988/08/06 1,040 1,040 1,040 1,040 17,000
1988/08/05 1,040 1,060 1,030 1,040 18,000
1988/08/04 1,060 1,070 1,040 1,040 31,000
1988/08/03 1,070 1,100 1,070 1,070 15,000
1988/08/02 1,070 1,070 1,070 1,070 5,000
1988/08/01 1,070 1,120 1,070 1,070 18,000
1988/07/30 1,060 1,070 1,060 1,060 8,000
1988/07/29 1,110 1,110 1,080 1,080 18,000
1988/07/28 1,060 1,090 1,060 1,080 12,000
1988/07/27 1,030 1,050 1,000 1,050 84,000
1988/07/26 1,050 1,050 1,040 1,040 17,000
1988/07/25 1,100 1,100 1,090 1,090 3,000
1988/07/23 1,050 1,090 1,030 1,090 38,000
1988/07/22 1,130 1,140 1,060 1,060 60,000
1988/07/21 1,130 1,140 1,130 1,130 32,000
1988/07/20 1,140 1,140 1,130 1,130 9,000
1988/07/19 1,170 1,190 1,130 1,130 15,000
1988/07/18 1,190 1,190 1,120 1,130 83,000
1988/07/15 1,180 1,230 1,160 1,170 43,000
1988/07/14 1,240 1,240 1,160 1,180 33,000
1988/07/13 1,240 1,240 1,220 1,220 18,000
1988/07/12 1,200 1,250 1,200 1,250 9,000
1988/07/11 1,200 1,200 1,170 1,200 23,000
1988/07/08 1,200 1,200 1,160 1,180 12,000
1988/07/07 1,140 1,190 1,140 1,190 20,000
1988/07/06 1,160 1,170 1,150 1,150 46,000
1988/07/05 1,180 1,200 1,160 1,160 26,000
1988/07/04 1,170 1,200 1,160 1,160 42,000
1988/07/02 1,160 1,200 1,160 1,200 8,000
1988/07/01 1,180 1,200 1,150 1,150 61,000
1988/06/30 1,200 1,230 1,180 1,180 56,000
1988/06/29 1,240 1,250 1,220 1,220 28,000
1988/06/28 1,230 1,270 1,210 1,230 57,000
1988/06/27 1,250 1,300 1,220 1,270 60,000
1988/06/25 1,280 1,280 1,220 1,270 50,000
1988/06/24 1,300 1,320 1,250 1,260 84,000
1988/06/23 1,320 1,340 1,240 1,310 101,000
1988/06/22 1,370 1,400 1,310 1,320 225,000
1988/06/21 1,400 1,460 1,310 1,310 638,000
1988/06/20 1,200 1,340 1,180 1,340 218,000
1988/06/17 1,130 1,150 1,130 1,140 45,000
1988/06/16 1,130 1,130 1,130 1,130 14,000
1988/06/15 1,150 1,160 1,130 1,130 53,000
1988/06/14 1,190 1,190 1,130 1,130 34,000
1988/06/13 1,140 1,180 1,140 1,180 58,000
1988/06/10 1,130 1,140 1,120 1,140 44,000
1988/06/09 1,160 1,180 1,140 1,150 71,000
1988/06/08 1,160 1,190 1,150 1,160 54,000
1988/06/07 1,190 1,190 1,150 1,150 33,000
1988/06/06 1,190 1,200 1,150 1,150 40,000
1988/06/04 1,170 1,200 1,150 1,190 30,000
1988/06/03 1,150 1,180 1,150 1,150 40,000
1988/06/02 1,200 1,200 1,140 1,200 48,000
1988/06/01 1,200 1,240 1,160 1,230 61,000
1988/05/31 1,180 1,230 1,130 1,200 89,000
1988/05/30 1,150 1,190 1,120 1,180 71,000
1988/05/28 1,170 1,170 1,120 1,150 74,000
1988/05/27 1,200 1,220 1,150 1,170 118,000
1988/05/26 1,230 1,250 1,200 1,210 69,000
1988/05/25 1,200 1,250 1,200 1,200 66,000
1988/05/24 1,230 1,230 1,200 1,200 123,000
1988/05/23 1,230 1,270 1,210 1,230 80,000
1988/05/20 1,300 1,310 1,250 1,250 125,000
1988/05/19 1,230 1,250 1,210 1,210 112,000
1988/05/18 1,250 1,250 1,210 1,210 87,000
1988/05/17 1,290 1,300 1,250 1,250 57,000
1988/05/16 1,210 1,300 1,210 1,300 97,000
1988/05/13 1,300 1,300 1,230 1,250 105,000
1988/05/12 1,260 1,290 1,250 1,290 89,000
1988/05/11 1,310 1,360 1,290 1,290 192,000
1988/05/10 1,200 1,300 1,180 1,290 283,000
1988/05/09 1,250 1,290 1,200 1,230 122,000
1988/05/07 1,250 1,270 1,230 1,250 95,000
1988/05/06 1,290 1,300 1,230 1,260 165,000
1988/05/02 1,400 1,400 1,300 1,320 147,000
1988/04/30 1,280 1,400 1,270 1,380 242,000
1988/04/28 1,320 1,380 1,260 1,260 424,000
1988/04/27 1,420 1,490 1,310 1,340 628,000
1988/04/26 1,550 1,640 1,430 1,450 1,249,000
1988/04/25 1,370 1,480 1,370 1,480 1,007,000
1988/04/23 1,200 1,280 1,200 1,280 946,000
1988/04/22 1,190 1,210 1,120 1,120 741,000
1988/04/21 1,040 1,220 1,030 1,170 1,661,000
1988/04/20 1,080 1,130 1,000 1,060 1,058,000
1988/04/19 982 1,040 980 1,040 1,458,000
1988/04/18 913 951 910 940 1,012,000
1988/04/15 782 883 782 883 335,000
1988/04/14 792 792 783 783 22,000
1988/04/13 788 800 782 782 34,000
1988/04/12 793 800 781 781 15,000
1988/04/11 784 800 784 790 14,000
1988/04/08 794 800 781 781 25,000
1988/04/07 798 798 780 780 16,000
1988/04/06 796 800 790 795 29,000
1988/04/05 791 795 785 795 18,000
1988/04/04 800 800 790 790 17,000
1988/04/02 782 800 781 782 12,000
1988/04/01 791 791 781 781 18,000
1988/03/31 781 800 781 790 21,000
1988/03/30 800 810 780 781 24,000
1988/03/29 771 800 771 800 10,000
1988/03/28 761 775 760 775 53,000
1988/03/26 786 786 765 775 15,000
1988/03/25 807 807 790 790 20,000
1988/03/24 810 815 808 808 24,000
1988/03/23 810 820 810 819 80,000
1988/03/22 816 825 810 810 47,000
1988/03/18 820 829 815 820 57,000
1988/03/17 837 837 820 820 59,000
1988/03/16 830 840 830 830 86,000
1988/03/15 809 830 809 825 121,000
1988/03/14 800 808 790 808 29,000
1988/03/11 801 810 800 800 35,000
1988/03/10 814 820 800 812 60,000
1988/03/09 785 820 785 815 42,000
1988/03/08 790 799 775 785 72,000
1988/03/07 791 791 780 780 19,000
1988/03/05 799 800 790 790 37,000
1988/03/04 796 800 791 794 56,000
1988/03/03 825 825 794 794 141,000
1988/03/02 795 818 793 816 267,000
1988/03/01 779 790 778 786 145,000
1988/02/29 765 770 761 768 91,000
1988/02/27 745 745 740 740 3,000
1988/02/26 753 757 740 745 19,000
1988/02/25 746 752 740 752 17,000
1988/02/24 750 751 740 740 39,000
1988/02/23 770 770 750 750 46,000
1988/02/22 753 770 753 769 55,000
1988/02/19 755 765 752 752 27,000
1988/02/18 758 760 758 758 43,000
1988/02/17 765 765 758 758 39,000
1988/02/16 755 765 755 757 63,000
1988/02/15 751 770 750 750 45,000
1988/02/12 735 750 725 750 18,000
1988/02/10 721 740 721 725 16,000
1988/02/09 733 735 720 720 37,000
1988/02/08 735 735 721 723 40,000
1988/02/06 730 735 730 735 12,000
1988/02/05 778 780 739 750 96,000
1988/02/04 759 778 755 768 183,000
1988/02/03 726 749 726 749 102,000
1988/02/02 720 730 717 720 30,000
1988/02/01 721 722 717 717 23,000
1988/01/30 730 730 717 720 12,000
1988/01/29 710 730 710 729 19,000
1988/01/28 700 710 700 700 27,000
1988/01/27 720 720 705 706 35,000
1988/01/26 712 730 710 716 36,000
1988/01/25 720 720 712 712 35,000
1988/01/23 740 750 739 740 372,000
1988/01/22 685 730 670 730 57,000
1988/01/21 685 685 680 685 20,000
1988/01/20 682 692 680 680 23,000
1988/01/19 695 700 682 692 13,000
1988/01/18 699 699 695 695 11,000
1988/01/14 685 685 662 662 20,000
1988/01/13 671 685 671 685 6,000
1988/01/12 691 699 670 670 11,000
1988/01/11 680 695 680 695 13,000
1988/01/08 715 721 699 699 16,000
1988/01/07 690 710 680 710 15,000
1988/01/06 675 680 675 680 25,000
1988/01/05 652 675 651 669 10,000
1988/01/04 651 653 650 652 8,000

このページの先頭へ