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
2000/12/28 37 39 36 39 29,000
2000/12/27 36 37 36 36 98,000
2000/12/26 39 39 37 37 19,000
2000/12/25 40 40 38 39 29,000
2000/12/22 36 40 36 39 36,000
2000/12/21 41 41 36 36 80,000
2000/12/20 41 41 40 41 52,000
2000/12/19 42 43 40 42 76,000
2000/12/18 42 43 42 43 15,000
2000/12/15 44 45 42 42 37,000
2000/12/14 46 46 42 45 25,000
2000/12/13 46 46 43 43 37,000
2000/12/12 42 46 42 46 27,000
2000/12/11 46 46 42 42 35,000
2000/12/08 47 47 42 42 39,000
2000/12/07 48 48 43 44 41,000
2000/12/06 45 47 45 45 80,000
2000/12/05 48 50 45 45 245,000
2000/12/04 54 59 47 47 494,000
2000/12/01 43 64 41 53 981,000
2000/11/30 40 41 39 40 66,000
2000/11/29 40 41 39 39 92,000
2000/11/28 37 39 36 38 113,000
2000/11/27 41 42 36 36 179,000
2000/11/24 42 43 40 40 54,000
2000/11/22 44 44 40 41 174,000
2000/11/21 40 43 40 43 165,000
2000/11/20 41 44 40 40 123,000
2000/11/17 42 42 40 40 263,000
2000/11/16 44 45 41 43 430,000
2000/11/15 51 55 42 44 814,000
2000/11/14 68 68 44 46 1,930,000
2000/11/13 74 79 65 79 263,000
2000/11/10 82 82 77 79 347,000
2000/11/09 82 83 80 80 150,000
2000/11/08 80 84 80 83 155,000
2000/11/07 75 83 75 80 187,000
2000/11/06 82 89 75 79 276,000
2000/11/02 65 90 65 79 350,000
2000/11/01 50 69 46 64 231,000
2000/10/31 50 51 45 51 162,000
2000/10/30 42 51 42 51 44,000
2000/10/27 50 52 50 52 19,000
2000/10/26 41 50 41 50 42,000
2000/10/25 43 46 43 46 26,000
2000/10/24 42 43 42 43 7,000
2000/10/23 41 44 41 44 12,000
2000/10/20 45 45 45 45 11,000
2000/10/19 41 45 41 45 8,000
2000/10/18 43 45 41 45 21,000
2000/10/17 45 45 45 45 9,000
2000/10/16 45 45 45 45 1,000
2000/10/13 43 46 41 46 27,000
2000/10/12 45 46 45 45 15,000
2000/10/11 45 46 45 46 5,000
2000/10/10 45 47 44 47 6,000
2000/10/06 45 47 45 45 56,000
2000/10/05 45 45 45 45 8,000
2000/10/04 45 48 45 48 11,000
2000/10/03 48 49 45 49 20,000
2000/10/02 47 49 47 49 6,000
2000/09/29 43 48 43 48 11,000
2000/09/28 43 50 43 50 13,000
2000/09/27 45 50 42 50 61,000
2000/09/26 47 48 41 48 47,000
2000/09/25 50 50 40 48 82,000
2000/09/21 51 51 51 51 5,000
2000/09/20 51 51 51 51 1,000
2000/09/19 51 52 47 52 26,000
2000/09/18 51 54 51 51 11,000
2000/09/14 56 56 40 55 59,000
2000/09/13 60 60 57 57 22,000
2000/09/12 57 57 57 57 4,000
2000/09/11 60 60 60 60 1,000
2000/09/08 60 60 60 60 2,000
2000/09/07 60 62 60 60 11,000
2000/09/06 62 62 62 62 5,000
2000/09/04 67 67 67 67 5,000
2000/09/01 62 62 61 61 5,000
2000/08/30 62 62 62 62 4,000
2000/08/29 62 62 62 62 3,000
2000/08/28 63 63 62 62 5,000
2000/08/25 62 62 62 62 3,000
2000/08/24 63 67 63 67 5,000
2000/08/23 64 64 62 64 8,000
2000/08/22 64 68 64 64 6,000
2000/08/21 68 68 64 64 2,000
2000/08/18 64 70 64 70 8,000
2000/08/15 64 64 64 64 5,000
2000/08/14 62 64 62 64 11,000
2000/08/10 65 65 65 65 2,000
2000/08/09 60 62 60 62 5,000
2000/08/08 60 62 60 62 5,000
2000/08/07 60 60 60 60 5,000
2000/08/04 59 61 59 61 2,000
2000/08/03 62 62 57 58 34,000
2000/08/02 59 62 58 62 46,000
2000/08/01 60 63 59 59 37,000
2000/07/31 61 63 59 59 63,000
2000/07/28 63 63 63 63 11,000
2000/07/27 65 65 65 65 19,000
2000/07/26 66 68 66 68 9,000
2000/07/25 68 68 61 65 24,000
2000/07/24 70 70 69 69 7,000
2000/07/21 71 71 70 70 23,000
2000/07/19 71 71 70 71 11,000
2000/07/18 71 72 71 71 13,000
2000/07/17 71 73 70 73 8,000
2000/07/14 77 77 58 71 65,000
2000/07/13 79 79 77 77 10,000
2000/07/12 76 77 76 77 9,000
2000/07/11 78 79 76 79 18,000
2000/07/10 80 83 76 78 23,000
2000/07/07 81 84 80 80 35,000
2000/07/06 88 88 80 85 60,000
2000/07/05 84 85 79 85 78,000
2000/07/04 88 90 84 84 108,000
2000/07/03 73 81 73 81 121,000
2000/06/30 74 74 72 73 24,000
2000/06/29 75 76 73 76 13,000
2000/06/28 75 76 72 76 55,000
2000/06/27 77 77 73 77 7,000
2000/06/26 73 77 73 77 3,000
2000/06/23 75 77 71 77 24,000
2000/06/22 73 75 70 75 24,000
2000/06/20 77 77 73 76 21,000
2000/06/19 75 77 75 77 21,000
2000/06/16 75 76 75 76 6,000
2000/06/15 77 77 73 73 31,000
2000/06/14 73 77 73 74 43,000
2000/06/13 72 73 70 73 34,000
2000/06/12 72 73 70 72 56,000
2000/06/09 74 74 71 74 11,000
2000/06/08 71 78 70 74 78,000
2000/06/07 75 79 70 78 56,000
2000/06/06 79 79 69 75 88,000
2000/06/05 80 80 71 79 58,000
2000/06/02 83 83 79 82 64,000
2000/06/01 81 83 79 81 151,000
2000/05/31 81 86 80 85 110,000
2000/05/30 83 85 82 85 83,000
2000/05/29 85 85 80 85 121,000
2000/05/26 82 87 82 87 30,000
2000/05/25 84 87 83 87 59,000
2000/05/24 89 89 81 87 71,000
2000/05/23 83 85 82 85 16,000
2000/05/22 81 85 81 85 7,000
2000/05/19 80 85 80 85 62,000
2000/05/18 82 86 79 86 40,000
2000/05/16 81 88 79 88 41,000
2000/05/15 80 89 79 86 78,000
2000/05/12 81 84 77 84 38,000
2000/05/11 83 86 80 86 36,000
2000/05/10 85 88 84 88 40,000
2000/05/09 84 89 84 89 43,000
2000/05/08 89 89 89 89 49,000
2000/05/02 84 89 82 89 52,000
2000/05/01 89 89 84 89 34,000
2000/04/28 89 90 84 90 33,000
2000/04/27 90 90 85 90 16,000
2000/04/26 89 90 89 90 26,000
2000/04/25 83 90 83 90 30,000
2000/04/24 78 90 78 90 43,000
2000/04/21 86 92 85 92 32,000
2000/04/20 86 94 86 94 26,000
2000/04/19 85 94 85 94 2,000
2000/04/18 85 94 83 94 47,000
2000/04/17 86 93 86 93 3,000
2000/04/14 90 95 86 95 47,000
2000/04/13 88 94 86 94 6,000
2000/04/12 94 94 90 94 17,000
2000/04/11 90 94 86 94 19,000
2000/04/10 85 90 85 90 3,000
2000/04/07 84 90 84 90 9,000
2000/04/06 85 85 84 84 20,000
2000/04/05 84 84 84 84 3,000
2000/04/04 85 85 83 83 10,000
2000/04/03 93 93 83 83 7,000
2000/03/31 85 94 81 94 62,000
2000/03/30 86 86 85 85 16,000
2000/03/29 90 90 87 87 11,000
2000/03/28 88 88 88 88 17,000
2000/03/27 92 92 88 88 16,000
2000/03/24 94 95 93 94 25,000
2000/03/23 88 93 88 93 24,000
2000/03/22 90 90 88 88 18,000
2000/03/21 92 95 90 90 94,000
2000/03/17 103 104 101 102 50,000
2000/03/16 98 108 95 102 30,000
2000/03/15 88 95 88 93 110,000
2000/03/14 90 95 88 88 42,000
2000/03/13 100 100 87 87 49,000
2000/03/10 110 110 103 103 116,000
2000/03/09 100 110 100 100 97,000
2000/03/08 110 110 97 99 128,000
2000/03/07 150 150 110 119 494,000
2000/03/06 100 150 97 150 876,000
2000/03/03 100 100 96 100 216,000
2000/03/02 95 100 95 100 181,000
2000/03/01 93 95 93 95 145,000
2000/02/29 93 95 93 95 131,000
2000/02/28 92 95 92 95 194,000
2000/02/25 94 95 89 93 100,000
2000/02/24 93 95 83 95 124,000
2000/02/23 93 94 93 93 152,000
2000/02/22 93 94 93 94 98,000
2000/02/21 94 95 90 93 81,000
2000/02/18 93 95 93 95 181,000
2000/02/17 93 95 93 95 60,000
2000/02/16 89 95 89 95 90,000
2000/02/15 92 94 88 90 173,000
2000/02/14 93 94 90 94 68,000
2000/02/10 90 93 89 93 76,000
2000/02/09 90 93 89 90 256,000
2000/02/08 90 93 90 93 20,000
2000/02/07 90 92 90 92 62,000
2000/02/04 81 92 81 92 150,000
2000/02/03 84 89 81 89 11,000
2000/02/02 89 90 85 89 107,000
2000/02/01 75 90 75 90 77,000
2000/01/31 90 90 85 90 9,000
2000/01/28 90 90 89 90 103,000
2000/01/27 90 90 85 90 78,000
2000/01/26 85 90 85 85 6,000
2000/01/25 73 92 73 90 127,000
2000/01/24 94 94 85 92 71,000
2000/01/20 90 94 90 94 84,000
2000/01/19 94 95 94 95 51,000
2000/01/18 92 95 90 95 13,000
2000/01/17 95 95 90 92 81,000
2000/01/14 83 95 83 95 72,000
2000/01/13 95 95 95 95 10,000
2000/01/12 95 97 95 96 76,000
2000/01/11 87 97 87 97 59,000
2000/01/07 97 97 92 97 15,000
2000/01/06 97 97 90 97 81,000
2000/01/05 77 97 77 97 79,000
2000/01/04 101 105 101 105 54,000

このページの先頭へ