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
2003/12/30 33 34 33 33 62,000
2003/12/29 32 32 32 32 29,000
2003/12/26 30 32 29 31 40,000
2003/12/25 30 31 30 31 70,000
2003/12/24 31 31 30 30 81,000
2003/12/22 32 32 30 30 84,000
2003/12/19 32 33 32 32 44,000
2003/12/18 33 33 32 32 17,000
2003/12/17 33 33 32 32 4,000
2003/12/16 33 33 33 33 18,000
2003/12/15 34 34 32 33 27,000
2003/12/12 33 33 33 33 23,000
2003/12/11 33 35 33 35 10,000
2003/12/10 34 35 34 34 23,000
2003/12/09 36 36 33 33 30,000
2003/12/08 37 37 35 36 15,000
2003/12/05 35 37 34 35 64,000
2003/12/04 35 37 35 36 14,000
2003/12/03 38 38 35 35 70,000
2003/12/02 36 38 36 36 141,000
2003/12/01 35 36 34 35 148,000
2003/11/28 35 35 32 33 150,000
2003/11/27 38 38 36 36 41,000
2003/11/26 35 37 35 37 69,000
2003/11/25 34 36 34 34 91,000
2003/11/21 32 34 32 33 45,000
2003/11/20 32 33 32 32 31,000
2003/11/19 31 33 31 33 69,000
2003/11/18 30 31 29 31 47,000
2003/11/17 34 34 30 32 118,000
2003/11/14 33 34 33 34 64,000
2003/11/13 34 34 33 33 27,000
2003/11/12 32 34 32 34 56,000
2003/11/11 34 35 29 35 217,000
2003/11/10 37 37 35 35 94,000
2003/11/07 36 38 36 37 14,000
2003/11/06 37 38 36 37 58,000
2003/11/05 37 37 36 36 43,000
2003/11/04 37 38 36 36 29,000
2003/10/31 37 37 36 36 108,000
2003/10/30 38 38 36 37 31,000
2003/10/29 38 38 38 38 12,000
2003/10/28 37 37 35 37 115,000
2003/10/27 38 38 37 37 56,000
2003/10/24 38 39 38 38 47,000
2003/10/23 39 39 38 38 81,000
2003/10/22 39 40 39 39 83,000
2003/10/21 40 40 39 39 125,000
2003/10/20 40 41 39 40 121,000
2003/10/17 42 42 40 40 106,000
2003/10/16 40 42 40 42 97,000
2003/10/15 40 40 39 39 40,000
2003/10/14 41 41 39 39 74,000
2003/10/10 40 41 40 40 132,000
2003/10/09 41 42 40 40 82,000
2003/10/08 40 42 39 40 183,000
2003/10/07 41 41 40 40 63,000
2003/10/06 40 41 40 41 68,000
2003/10/03 40 41 39 40 98,000
2003/10/02 42 42 40 40 63,000
2003/10/01 42 42 41 42 20,000
2003/09/30 40 42 40 42 58,000
2003/09/29 42 42 40 40 14,000
2003/09/26 41 41 40 41 42,000
2003/09/25 41 42 40 41 144,000
2003/09/24 42 42 40 41 106,000
2003/09/22 43 43 41 42 79,000
2003/09/19 42 43 42 42 40,000
2003/09/18 42 43 41 43 37,000
2003/09/17 43 44 42 42 193,000
2003/09/16 43 44 43 43 70,000
2003/09/12 44 44 43 43 17,000
2003/09/11 43 44 43 43 86,000
2003/09/10 43 45 43 44 55,000
2003/09/09 46 46 43 45 308,000
2003/09/08 45 45 40 45 662,000
2003/09/05 41 41 40 40 51,000
2003/09/04 41 42 40 41 139,000
2003/09/03 42 42 41 42 76,000
2003/09/02 42 42 42 42 108,000
2003/09/01 42 43 41 42 68,000
2003/08/29 42 42 41 42 45,000
2003/08/28 43 44 42 42 33,000
2003/08/27 41 44 41 44 153,000
2003/08/26 42 42 41 42 46,000
2003/08/25 42 43 41 42 64,000
2003/08/22 43 43 41 42 114,000
2003/08/21 42 44 41 43 150,000
2003/08/20 41 41 41 41 42,000
2003/08/19 41 42 40 40 75,000
2003/08/18 41 41 40 41 37,000
2003/08/15 41 42 39 41 59,000
2003/08/14 40 41 39 41 62,000
2003/08/13 39 41 39 39 31,000
2003/08/12 40 40 39 39 35,000
2003/08/11 40 40 39 39 33,000
2003/08/08 41 41 40 40 20,000
2003/08/07 41 41 39 39 50,000
2003/08/06 41 41 41 41 19,000
2003/08/05 42 42 41 41 83,000
2003/08/04 43 43 42 42 52,000
2003/08/01 42 43 41 43 63,000
2003/07/31 44 44 42 43 39,000
2003/07/30 43 45 42 45 75,000
2003/07/29 41 43 41 43 71,000
2003/07/28 43 43 42 42 47,000
2003/07/25 41 43 41 42 81,000
2003/07/24 42 43 42 42 92,000
2003/07/23 41 43 40 43 90,000
2003/07/22 44 44 41 41 40,000
2003/07/18 40 42 40 40 86,000
2003/07/17 41 41 40 40 45,000
2003/07/16 40 42 40 41 95,000
2003/07/15 43 43 43 43 73,000
2003/07/14 43 44 42 43 48,000
2003/07/11 44 44 42 43 36,000
2003/07/10 43 44 43 44 83,000
2003/07/09 44 45 43 43 147,000
2003/07/08 45 45 43 43 120,000
2003/07/07 46 46 43 44 112,000
2003/07/04 46 46 44 46 280,000
2003/07/03 50 50 46 47 240,000
2003/07/02 49 50 48 48 415,000
2003/07/01 48 49 47 48 303,000
2003/06/30 47 49 46 46 325,000
2003/06/27 46 47 45 46 97,000
2003/06/26 44 45 44 45 114,000
2003/06/25 45 45 43 44 95,000
2003/06/24 45 46 44 44 113,000
2003/06/23 47 48 44 44 225,000
2003/06/20 43 47 43 45 143,000
2003/06/19 47 47 43 43 320,000
2003/06/18 48 54 44 46 1,315,000
2003/06/17 45 48 43 48 580,000
2003/06/16 44 44 43 43 307,000
2003/06/13 44 44 42 43 211,000
2003/06/12 44 45 43 43 364,000
2003/06/11 42 45 42 43 629,000
2003/06/10 40 41 39 41 220,000
2003/06/09 40 40 38 39 115,000
2003/06/06 40 40 38 39 167,000
2003/06/05 39 39 38 38 139,000
2003/06/04 40 41 39 39 186,000
2003/06/03 39 40 38 40 96,000
2003/06/02 38 40 38 38 183,000
2003/05/30 44 44 38 38 488,000
2003/05/29 46 47 44 45 454,000
2003/05/28 44 46 42 44 408,000
2003/05/27 40 42 40 42 206,000
2003/05/26 39 39 39 39 36,000
2003/05/23 40 41 39 39 110,000
2003/05/22 38 40 38 39 34,000
2003/05/21 39 39 38 38 3,000
2003/05/20 37 39 37 38 45,000
2003/05/19 37 38 37 38 46,000
2003/05/16 37 39 37 39 102,000
2003/05/15 38 38 37 38 54,000
2003/05/14 40 41 38 38 207,000
2003/05/13 38 40 38 40 153,000
2003/05/12 37 38 37 37 109,000
2003/05/09 36 37 35 35 54,000
2003/05/08 37 37 35 36 7,000
2003/05/07 37 37 35 35 41,000
2003/05/06 35 36 35 36 53,000
2003/05/02 35 36 34 34 41,000
2003/05/01 37 37 33 34 34,000
2003/04/30 34 36 34 36 64,000
2003/04/28 36 37 35 35 56,000
2003/04/25 38 39 36 36 85,000
2003/04/24 37 38 36 37 114,000
2003/04/23 37 40 35 35 181,000
2003/04/22 40 46 37 39 938,000
2003/04/21 32 35 32 35 99,000
2003/04/18 31 32 31 32 52,000
2003/04/17 31 32 31 32 26,000
2003/04/16 30 32 30 32 26,000
2003/04/15 31 32 31 31 47,000
2003/04/14 33 33 32 32 30,000
2003/04/11 33 33 31 33 25,000
2003/04/10 32 33 32 32 31,000
2003/04/09 32 33 32 33 15,000
2003/04/08 32 34 32 33 58,000
2003/04/07 30 32 30 31 58,000
2003/04/04 32 32 30 30 78,000
2003/04/03 32 32 31 31 10,000
2003/04/02 32 32 31 32 44,000
2003/04/01 33 33 31 32 42,000
2003/03/31 31 33 31 33 25,000
2003/03/28 34 34 33 34 97,000
2003/03/27 31 33 31 33 122,000
2003/03/26 32 33 30 31 85,000
2003/03/25 33 35 32 32 81,000
2003/03/24 34 35 33 33 123,000
2003/03/20 34 35 33 34 112,000
2003/03/19 36 36 34 34 90,000
2003/03/18 33 36 33 34 132,000
2003/03/17 38 38 38 38 5,000
2003/03/14 37 38 37 38 26,000
2003/03/13 36 36 36 36 5,000
2003/03/12 37 37 37 37 10,000
2003/03/11 35 36 35 36 23,000
2003/03/10 38 38 36 36 46,000
2003/03/07 40 40 38 38 22,000
2003/03/06 41 42 39 40 58,000
2003/03/05 39 40 38 40 36,000
2003/03/04 40 41 38 38 37,000
2003/03/03 40 41 38 38 40,000
2003/02/28 39 40 39 40 31,000
2003/02/27 40 40 39 39 23,000
2003/02/26 41 41 40 40 9,000
2003/02/25 44 45 41 41 73,000
2003/02/24 45 48 41 41 143,000
2003/02/21 41 47 41 45 317,000
2003/02/20 40 40 40 40 28,000
2003/02/19 39 41 38 40 60,000
2003/02/18 40 41 40 40 30,000
2003/02/17 41 41 40 40 39,000
2003/02/14 40 41 39 41 28,000
2003/02/13 41 41 40 41 21,000
2003/02/12 40 41 39 39 62,000
2003/02/10 39 40 38 40 33,000
2003/02/07 39 39 37 39 14,000
2003/02/06 38 39 38 38 7,000
2003/02/05 39 39 38 38 17,000
2003/02/04 37 40 37 40 32,000
2003/02/03 37 37 36 36 29,000
2003/01/31 37 37 37 37 7,000
2003/01/30 38 38 36 38 58,000
2003/01/29 39 39 38 38 7,000
2003/01/28 39 40 38 40 39,000
2003/01/27 39 39 38 38 29,000
2003/01/24 39 39 39 39 4,000
2003/01/23 40 40 38 38 17,000
2003/01/22 42 42 40 40 52,000
2003/01/21 41 42 41 42 32,000
2003/01/20 40 41 40 40 37,000
2003/01/17 39 39 38 38 72,000
2003/01/16 40 40 39 40 44,000
2003/01/15 40 43 40 41 124,000
2003/01/14 41 41 39 40 89,000
2003/01/10 40 42 38 42 116,000
2003/01/09 47 47 36 39 189,000
2003/01/09 1 -> 2.00 分割
2003/01/08 63 63 61 63 31,000
2003/01/07 70 73 60 60 214,000
2003/01/06 64 69 64 69 71,000

このページの先頭へ