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
2002/12/30 61 64 60 63 137,000
2002/12/27 58 60 57 60 43,000
2002/12/26 54 55 53 55 58,000
2002/12/25 56 56 53 55 40,000
2002/12/24 52 55 51 55 52,000
2002/12/20 52 54 52 53 26,000
2002/12/19 49 55 49 51 71,000
2002/12/18 54 54 50 50 53,000
2002/12/17 53 56 53 53 55,000
2002/12/16 54 57 52 52 14,000
2002/12/13 61 61 56 56 40,000
2002/12/12 61 63 59 62 47,000
2002/12/11 59 60 55 60 171,000
2002/12/10 59 63 55 59 164,000
2002/12/09 48 66 45 62 596,000
2002/12/06 52 55 52 52 64,000
2002/12/05 54 60 54 55 140,000
2002/12/04 57 58 52 52 363,000
2002/12/03 75 75 58 59 770,000
2002/12/02 57 80 57 72 1,082,000
2002/11/29 47 53 47 52 145,000
2002/11/28 38 47 38 47 25,000
2002/11/27 38 39 38 39 11,000
2002/11/26 38 38 38 38 7,000
2002/11/25 37 40 37 37 23,000
2002/11/22 36 37 34 37 26,000
2002/11/21 35 36 35 36 2,000
2002/11/20 35 35 34 35 16,000
2002/11/19 39 39 36 36 10,000
2002/11/18 41 41 39 39 17,000
2002/11/15 39 41 39 41 24,000
2002/11/14 39 39 38 38 29,000
2002/11/13 38 38 38 38 2,000
2002/11/12 42 43 38 38 29,000
2002/11/08 43 43 39 39 7,000
2002/11/07 40 43 40 42 35,000
2002/11/06 38 42 38 39 38,000
2002/11/05 42 42 40 41 18,000
2002/11/01 42 42 42 42 4,000
2002/10/31 42 42 42 42 5,000
2002/10/30 42 42 42 42 2,000
2002/10/29 43 43 43 43 6,000
2002/10/28 44 44 44 44 2,000
2002/10/25 42 42 42 42 12,000
2002/10/24 45 45 43 43 7,000
2002/10/22 45 45 45 45 3,000
2002/10/21 42 46 42 42 15,000
2002/10/18 47 47 47 47 2,000
2002/10/17 44 44 42 42 7,000
2002/10/16 42 44 42 44 12,000
2002/10/15 45 45 43 45 38,000
2002/10/11 43 43 42 42 13,000
2002/10/10 41 41 41 41 23,000
2002/10/09 41 41 40 40 2,000
2002/10/08 51 51 46 46 33,000
2002/10/07 41 46 41 46 40,000
2002/10/03 46 46 46 46 7,000
2002/10/02 48 50 47 47 28,000
2002/10/01 48 48 47 47 10,000
2002/09/30 49 49 49 49 6,000
2002/09/27 49 49 49 49 4,000
2002/09/26 49 49 49 49 5,000
2002/09/25 46 46 46 46 10,000
2002/09/24 47 47 46 46 6,000
2002/09/20 47 49 47 47 13,000
2002/09/19 50 50 50 50 1,000
2002/09/18 50 50 48 48 15,000
2002/09/13 51 51 50 51 14,000
2002/09/12 50 53 50 53 5,000
2002/09/11 50 53 50 53 43,000
2002/09/10 49 49 49 49 8,000
2002/09/09 48 50 48 50 11,000
2002/09/06 55 55 48 48 11,000
2002/09/05 50 52 50 52 4,000
2002/09/04 50 50 48 49 14,000
2002/09/03 50 50 50 50 23,000
2002/09/02 53 53 53 53 5,000
2002/08/30 54 54 54 54 6,000
2002/08/29 54 55 54 54 15,000
2002/08/28 54 54 54 54 4,000
2002/08/27 55 55 54 54 16,000
2002/08/26 55 55 55 55 7,000
2002/08/23 53 55 53 55 18,000
2002/08/22 58 58 54 56 24,000
2002/08/21 56 56 52 53 64,000
2002/08/20 57 57 57 57 19,000
2002/08/19 59 59 58 58 11,000
2002/08/16 59 60 58 60 15,000
2002/08/15 57 57 57 57 8,000
2002/08/14 58 58 57 57 14,000
2002/08/13 61 61 56 60 48,000
2002/08/12 57 57 56 56 18,000
2002/08/09 56 59 56 59 31,000
2002/08/08 57 58 57 57 10,000
2002/08/07 61 61 57 58 17,000
2002/08/06 57 64 56 59 220,000
2002/08/05 58 58 58 58 16,000
2002/08/02 58 60 58 60 22,000
2002/08/01 61 61 58 58 14,000
2002/07/31 65 66 58 58 98,000
2002/07/30 57 64 56 63 163,000
2002/07/29 56 58 56 56 24,000
2002/07/26 57 57 56 56 5,000
2002/07/25 58 58 57 57 13,000
2002/07/24 61 62 58 58 38,000
2002/07/23 55 64 55 60 125,000
2002/07/22 56 58 40 54 149,000
2002/07/19 60 61 58 61 59,000
2002/07/18 60 60 60 60 3,000
2002/07/17 59 60 58 58 16,000
2002/07/16 60 61 58 58 21,000
2002/07/15 60 61 60 60 19,000
2002/07/12 61 64 60 64 8,000
2002/07/11 64 65 60 60 6,000
2002/07/10 59 66 59 64 44,000
2002/07/09 57 60 57 59 24,000
2002/07/08 61 61 59 59 26,000
2002/07/05 59 60 58 59 28,000
2002/07/04 60 61 60 60 25,000
2002/07/03 61 61 59 60 25,000
2002/07/02 64 64 61 61 5,000
2002/07/01 62 63 62 63 9,000
2002/06/28 61 62 60 60 22,000
2002/06/27 60 61 60 61 27,000
2002/06/26 62 62 62 62 15,000
2002/06/25 62 64 61 62 25,000
2002/06/24 63 63 60 60 28,000
2002/06/21 64 64 63 63 14,000
2002/06/20 61 64 60 63 37,000
2002/06/19 66 66 63 65 77,000
2002/06/18 68 68 66 66 26,000
2002/06/17 66 67 65 67 24,000
2002/06/14 71 71 67 67 81,000
2002/06/13 69 71 69 71 54,000
2002/06/12 71 71 68 68 12,000
2002/06/11 70 72 67 71 82,000
2002/06/10 69 70 66 70 29,000
2002/06/07 68 69 67 67 48,000
2002/06/06 67 69 67 67 98,000
2002/06/05 67 71 67 68 69,000
2002/06/04 72 72 65 67 141,000
2002/06/03 80 80 69 72 251,000
2002/05/31 73 84 71 80 377,000
2002/05/30 80 85 64 64 316,000
2002/05/29 77 79 76 79 71,000
2002/05/28 74 78 74 77 19,000
2002/05/27 72 77 72 77 42,000
2002/05/24 70 72 70 70 12,000
2002/05/23 80 80 68 69 142,000
2002/05/22 70 83 70 77 193,000
2002/05/21 67 69 66 68 49,000
2002/05/20 63 65 62 65 68,000
2002/05/17 62 65 62 64 45,000
2002/05/16 63 64 62 63 42,000
2002/05/15 63 64 63 64 29,000
2002/05/14 65 65 63 63 39,000
2002/05/13 64 65 64 65 20,000
2002/05/10 67 67 65 65 17,000
2002/05/09 64 67 64 67 10,000
2002/05/08 64 66 63 65 27,000
2002/05/07 66 68 63 68 17,000
2002/05/02 67 67 63 67 29,000
2002/05/01 67 67 64 64 7,000
2002/04/30 67 69 66 66 26,000
2002/04/26 67 67 65 67 4,000
2002/04/25 63 65 63 65 42,000
2002/04/24 63 65 62 63 41,000
2002/04/23 63 68 63 64 13,000
2002/04/22 61 65 61 63 24,000
2002/04/19 62 64 62 64 24,000
2002/04/18 61 63 61 63 20,000
2002/04/17 64 65 61 61 23,000
2002/04/16 63 65 63 65 26,000
2002/04/15 66 66 63 63 62,000
2002/04/12 68 68 66 66 52,000
2002/04/11 67 68 67 68 15,000
2002/04/10 67 70 66 67 28,000
2002/04/09 72 72 68 68 33,000
2002/04/08 68 71 68 70 51,000
2002/04/05 72 73 67 67 26,000
2002/04/04 72 72 70 71 48,000
2002/04/03 65 71 65 70 65,000
2002/04/02 70 70 65 67 18,000
2002/04/01 63 71 63 69 31,000
2002/03/29 71 73 63 66 53,000
2002/03/28 76 76 70 70 75,000
2002/03/27 63 73 62 73 56,000
2002/03/26 68 68 62 63 29,000
2002/03/25 67 67 61 67 62,000
2002/03/22 66 71 66 70 42,000
2002/03/20 71 75 71 75 32,000
2002/03/19 75 80 72 72 95,000
2002/03/18 80 87 71 73 197,000
2002/03/15 84 90 80 85 368,000
2002/03/14 77 84 76 80 197,000
2002/03/13 76 76 72 76 68,000
2002/03/12 77 77 72 73 165,000
2002/03/11 84 85 74 78 327,000
2002/03/08 70 80 69 79 371,000
2002/03/07 67 68 64 68 130,000
2002/03/06 58 66 55 62 141,000
2002/03/05 60 61 58 58 39,000
2002/03/04 54 57 53 56 58,000
2002/03/01 52 54 52 54 16,000
2002/02/28 53 54 52 52 29,000
2002/02/27 52 53 51 53 55,000
2002/02/26 52 52 51 51 12,000
2002/02/25 52 52 52 52 14,000
2002/02/22 52 53 52 53 14,000
2002/02/21 53 54 51 53 26,000
2002/02/20 55 55 50 54 81,000
2002/02/19 54 55 50 54 80,000
2002/02/18 53 55 53 53 15,000
2002/02/15 54 55 52 53 31,000
2002/02/14 51 55 51 53 51,000
2002/02/13 52 53 52 52 24,000
2002/02/12 50 50 49 49 26,000
2002/02/08 51 51 50 50 10,000
2002/02/07 49 51 47 49 41,000
2002/02/06 51 51 48 49 21,000
2002/02/05 52 52 47 47 102,000
2002/02/04 52 52 51 51 53,000
2002/02/01 53 55 52 52 37,000
2002/01/31 56 56 52 53 26,000
2002/01/30 53 55 52 52 23,000
2002/01/29 54 62 53 53 156,000
2002/01/28 51 55 49 54 58,000
2002/01/25 54 55 51 52 81,000
2002/01/24 70 85 57 57 374,000
2002/01/23 57 65 52 65 256,000
2002/01/22 46 50 46 49 29,000
2002/01/21 49 49 47 47 34,000
2002/01/18 50 50 48 49 23,000
2002/01/17 50 52 47 49 19,000
2002/01/16 50 53 47 53 43,000
2002/01/15 52 60 50 52 101,000
2002/01/11 49 50 46 47 27,000
2002/01/10 50 53 50 50 62,000
2002/01/09 45 48 45 47 103,000
2002/01/08 46 46 45 45 30,000
2002/01/07 48 48 45 46 25,000
2002/01/04 45 48 45 48 20,000

このページの先頭へ