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
1999/12/30 92 95 90 95 126,000
1999/12/29 85 100 85 90 100,000
1999/12/28 85 88 85 85 30,000
1999/12/27 85 85 85 85 115,000
1999/12/24 85 86 85 85 60,000
1999/12/22 85 86 85 85 31,000
1999/12/21 85 86 85 85 90,000
1999/12/20 85 85 85 85 40,000
1999/12/17 85 88 85 88 16,000
1999/12/16 85 88 85 85 42,000
1999/12/15 81 85 75 80 19,000
1999/12/13 80 85 80 85 5,000
1999/12/10 79 89 79 85 13,000
1999/12/09 83 85 79 85 14,000
1999/12/08 80 85 79 85 21,000
1999/12/07 88 89 79 79 184,000
1999/12/06 80 90 76 89 81,000
1999/12/03 75 80 75 80 159,000
1999/12/02 80 85 75 80 20,000
1999/12/01 73 95 73 85 113,000
1999/11/30 85 113 83 111 249,000
1999/11/29 77 83 70 83 138,000
1999/11/26 65 76 62 76 83,000
1999/11/25 65 65 61 63 51,000
1999/11/24 75 75 61 70 30,000
1999/11/22 75 75 73 73 10,000
1999/11/19 78 78 75 75 18,000
1999/11/18 75 78 73 78 5,000
1999/11/17 72 74 66 74 27,000
1999/11/16 73 73 72 72 25,000
1999/11/15 74 74 73 73 18,000
1999/11/12 74 78 74 78 3,000
1999/11/11 79 79 73 74 26,000
1999/11/10 74 77 74 77 14,000
1999/11/09 74 74 74 74 4,000
1999/11/08 78 78 73 73 8,000
1999/11/05 73 79 73 79 27,000
1999/11/04 74 78 74 78 3,000
1999/11/02 74 74 73 73 21,000
1999/10/29 74 79 74 79 9,000
1999/10/28 74 74 74 74 16,000
1999/10/27 79 79 73 79 14,000
1999/10/26 73 78 73 78 5,000
1999/10/25 79 79 72 72 17,000
1999/10/22 80 80 72 79 5,000
1999/10/21 80 80 72 72 10,000
1999/10/20 80 80 80 80 9,000
1999/10/19 78 78 78 78 1,000
1999/10/18 82 82 75 78 32,000
1999/10/15 71 85 71 85 84,000
1999/10/14 71 75 71 71 10,000
1999/10/13 73 75 73 75 8,000
1999/10/12 72 72 72 72 1,000
1999/10/08 74 78 71 78 16,000
1999/10/07 71 73 70 73 14,000
1999/10/06 71 71 70 71 40,000
1999/10/05 71 72 71 72 2,000
1999/10/04 73 73 71 71 13,000
1999/10/01 70 73 70 73 10,000
1999/09/30 73 82 73 82 29,000
1999/09/29 73 73 73 73 2,000
1999/09/28 74 80 73 80 5,000
1999/09/27 75 75 73 73 10,000
1999/09/24 76 76 74 74 15,000
1999/09/22 74 80 74 76 21,000
1999/09/21 75 82 74 82 11,000
1999/09/20 73 84 73 73 8,000
1999/09/17 70 84 70 84 12,000
1999/09/16 74 84 70 84 11,000
1999/09/14 75 76 72 72 18,000
1999/09/13 75 76 75 76 10,000
1999/09/10 82 82 82 82 8,000
1999/09/09 77 82 77 82 22,000
1999/09/08 83 83 82 82 3,000
1999/09/07 82 82 81 81 5,000
1999/09/06 81 85 80 81 18,000
1999/09/03 83 83 80 81 17,000
1999/09/02 82 82 80 80 37,000
1999/09/01 85 87 81 81 29,000
1999/08/31 83 86 83 86 13,000
1999/08/30 86 86 81 81 7,000
1999/08/27 88 88 88 88 1,000
1999/08/26 83 88 83 88 2,000
1999/08/25 82 82 81 82 15,000
1999/08/24 85 85 81 81 4,000
1999/08/23 81 88 81 85 13,000
1999/08/20 85 88 85 88 18,000
1999/08/19 80 88 80 88 9,000
1999/08/18 89 89 84 89 7,000
1999/08/17 85 85 83 83 2,000
1999/08/16 85 85 81 85 13,000
1999/08/13 87 89 87 87 4,000
1999/08/12 86 86 80 80 19,000
1999/08/11 85 85 85 85 5,000
1999/08/10 80 80 80 80 41,000
1999/08/09 80 81 80 80 9,000
1999/08/06 85 85 81 85 8,000
1999/08/05 83 83 80 80 58,000
1999/08/04 89 89 80 80 14,000
1999/08/03 90 90 81 89 16,000
1999/08/02 90 94 90 94 7,000
1999/07/30 96 96 91 96 8,000
1999/07/29 100 100 90 91 23,000
1999/07/28 91 100 91 100 15,000
1999/07/27 100 100 90 91 16,000
1999/07/26 89 100 89 100 5,000
1999/07/23 81 89 81 89 38,000
1999/07/22 102 102 85 91 27,000
1999/07/21 100 101 100 101 36,000
1999/07/19 100 103 100 101 42,000
1999/07/16 103 103 100 100 31,000
1999/07/15 103 108 103 103 9,000
1999/07/14 104 104 103 103 33,000
1999/07/13 103 113 103 106 27,000
1999/07/12 103 104 103 103 38,000
1999/07/09 115 115 103 103 34,000
1999/07/08 112 115 105 105 40,000
1999/07/07 107 109 101 102 38,000
1999/07/06 120 120 107 112 45,000
1999/07/05 120 120 106 107 58,000
1999/07/02 119 125 115 120 168,000
1999/07/01 110 117 110 115 115,000
1999/06/30 105 106 101 105 73,000
1999/06/29 100 105 100 105 82,000
1999/06/28 102 105 98 98 82,000
1999/06/25 99 110 98 102 150,000
1999/06/24 110 111 96 100 168,000
1999/06/23 119 120 110 111 231,000
1999/06/22 126 126 116 123 339,000
1999/06/21 90 96 87 96 275,000
1999/06/18 90 90 85 85 233,000
1999/06/17 77 90 77 85 252,000
1999/06/16 71 75 70 75 61,000
1999/06/15 75 75 71 71 47,000
1999/06/14 75 75 70 70 37,000
1999/06/11 72 75 70 75 33,000
1999/06/10 72 72 70 70 33,000
1999/06/09 70 75 68 74 29,000
1999/06/08 70 70 69 69 40,000
1999/06/07 70 75 70 70 39,000
1999/06/04 70 70 70 70 21,000
1999/06/03 65 67 65 67 9,000
1999/06/02 70 70 70 70 7,000
1999/06/01 65 70 65 70 6,000
1999/05/31 68 68 65 68 32,000
1999/05/28 75 75 70 73 23,000
1999/05/27 77 77 77 77 20,000
1999/05/26 70 75 70 75 61,000
1999/05/25 70 78 70 70 41,000
1999/05/24 75 75 71 71 21,000
1999/05/21 75 75 75 75 4,000
1999/05/20 75 75 70 73 45,000
1999/05/19 80 80 75 75 11,000
1999/05/18 76 76 74 75 28,000
1999/05/17 76 76 75 75 39,000
1999/05/14 81 81 75 75 14,000
1999/05/13 78 80 75 80 31,000
1999/05/12 80 80 75 80 43,000
1999/05/11 80 80 75 75 24,000
1999/05/10 73 80 73 80 30,000
1999/05/07 75 80 75 75 37,000
1999/05/06 78 80 73 80 20,000
1999/04/30 75 78 75 75 10,000
1999/04/28 72 74 72 74 12,000
1999/04/27 79 79 70 70 31,000
1999/04/26 80 80 73 73 10,000
1999/04/23 75 75 73 73 15,000
1999/04/22 75 75 73 74 7,000
1999/04/21 74 74 73 73 42,000
1999/04/20 80 80 75 75 20,000
1999/04/19 80 80 73 73 42,000
1999/04/16 80 83 72 72 21,000
1999/04/15 85 85 80 80 37,000
1999/04/14 85 90 80 84 64,000
1999/04/13 80 85 78 81 54,000
1999/04/12 77 79 77 77 54,000
1999/04/09 74 80 74 79 180,000
1999/04/08 70 75 68 74 105,000
1999/04/07 68 70 65 70 44,000
1999/04/06 65 65 61 65 63,000
1999/04/05 64 64 60 61 7,000
1999/04/02 64 65 59 59 17,000
1999/04/01 65 65 65 65 1,000
1999/03/31 65 65 62 65 5,000
1999/03/30 60 60 58 58 4,000
1999/03/29 65 65 63 65 24,000
1999/03/26 65 65 58 58 27,000
1999/03/25 61 61 48 48 86,000
1999/03/24 65 68 55 61 27,000
1999/03/23 67 67 65 65 32,000
1999/03/19 70 73 66 66 34,000
1999/03/18 75 75 68 68 55,000
1999/03/17 70 79 70 74 147,000
1999/03/16 64 68 63 68 63,000
1999/03/15 65 66 63 64 34,000
1999/03/12 65 65 63 65 48,000
1999/03/11 64 65 63 63 65,000
1999/03/10 65 65 61 63 70,000
1999/03/09 60 64 58 58 29,000
1999/03/08 60 64 60 64 23,000
1999/03/05 58 60 56 56 20,000
1999/03/04 56 56 56 56 26,000
1999/03/03 60 64 57 64 8,000
1999/03/02 61 61 61 61 1,000
1999/03/01 62 62 56 62 28,000
1999/02/26 64 64 58 64 10,000
1999/02/25 65 65 56 56 17,000
1999/02/24 62 65 61 65 35,000
1999/02/23 60 64 60 60 13,000
1999/02/22 60 60 59 59 17,000
1999/02/19 58 60 57 60 30,000
1999/02/18 58 58 57 58 29,000
1999/02/17 62 62 56 58 52,000
1999/02/16 70 71 60 61 129,000
1999/02/15 60 68 60 68 95,000
1999/02/12 55 59 54 59 33,000
1999/02/10 55 55 54 54 11,000
1999/02/09 53 55 53 53 19,000
1999/02/08 51 55 51 52 30,000
1999/02/05 51 55 51 55 3,000
1999/02/04 51 51 51 51 6,000
1999/02/03 53 53 51 51 3,000
1999/02/02 56 56 53 53 10,000
1999/02/01 51 56 51 53 17,000
1999/01/29 50 50 50 50 11,000
1999/01/28 50 50 50 50 14,000
1999/01/27 50 50 45 47 26,000
1999/01/26 47 50 47 47 18,000
1999/01/25 47 47 47 47 2,000
1999/01/22 45 47 45 47 9,000
1999/01/21 50 50 46 46 10,000
1999/01/20 48 48 47 47 7,000
1999/01/19 50 50 49 49 7,000
1999/01/18 50 50 47 47 11,000
1999/01/14 49 50 46 50 13,000
1999/01/13 37 40 32 40 3,000
1999/01/12 47 47 47 47 9,000
1999/01/11 47 47 47 47 5,000
1999/01/08 50 50 49 49 10,000
1999/01/07 49 50 49 50 15,000
1999/01/06 49 49 48 49 15,000
1999/01/05 50 50 49 49 7,000
1999/01/04 50 51 50 51 2,000

このページの先頭へ