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
2004/12/30 64 66 63 64 403,000
2004/12/29 61 64 60 63 592,000
2004/12/28 61 61 59 61 118,000
2004/12/27 59 60 58 59 146,000
2004/12/24 59 60 59 59 205,000
2004/12/22 60 60 59 59 115,000
2004/12/21 60 61 59 60 97,000
2004/12/20 60 60 59 60 66,000
2004/12/17 60 61 59 60 81,000
2004/12/16 60 61 60 61 115,000
2004/12/15 63 63 59 60 339,000
2004/12/14 63 63 62 62 156,000
2004/12/13 64 64 62 63 261,000
2004/12/10 62 62 61 62 133,000
2004/12/09 62 62 61 61 211,000
2004/12/08 61 65 60 60 1,244,000
2004/12/07 61 61 60 60 285,000
2004/12/06 61 62 60 60 108,000
2004/12/03 62 62 60 60 181,000
2004/12/02 62 65 61 62 1,027,000
2004/12/01 60 61 59 61 247,000
2004/11/30 60 60 59 59 87,000
2004/11/29 60 62 58 60 338,000
2004/11/26 62 62 60 60 230,000
2004/11/25 65 66 58 60 880,000
2004/11/24 59 69 59 68 2,068,000
2004/11/22 60 60 58 58 115,000
2004/11/19 57 60 57 60 66,000
2004/11/18 58 58 57 57 41,000
2004/11/17 58 58 57 58 43,000
2004/11/16 58 59 57 59 88,000
2004/11/15 58 60 58 59 96,000
2004/11/12 59 59 58 58 26,000
2004/11/11 58 59 57 59 111,000
2004/11/10 59 59 58 59 30,000
2004/11/09 60 60 59 59 53,000
2004/11/08 60 60 59 60 96,000
2004/11/05 62 62 60 61 84,000
2004/11/04 59 62 59 62 91,000
2004/11/02 58 59 58 58 88,000
2004/11/01 59 60 58 59 67,000
2004/10/29 59 59 58 59 65,000
2004/10/28 60 60 59 59 86,000
2004/10/27 60 60 59 59 45,000
2004/10/26 61 61 59 60 36,000
2004/10/25 61 61 59 59 36,000
2004/10/22 63 64 61 61 223,000
2004/10/21 61 67 61 62 839,000
2004/10/20 59 61 58 59 37,000
2004/10/19 58 60 58 59 33,000
2004/10/18 59 59 57 57 65,000
2004/10/15 59 59 58 59 50,000
2004/10/14 61 61 59 61 68,000
2004/10/13 62 62 61 61 21,000
2004/10/12 61 62 61 62 25,000
2004/10/08 63 63 61 62 55,000
2004/10/07 63 63 61 61 80,000
2004/10/06 61 63 61 61 14,000
2004/10/05 62 63 61 61 78,000
2004/10/04 59 62 58 60 69,000
2004/10/01 58 59 56 59 45,000
2004/09/30 58 58 56 57 113,000
2004/09/29 57 59 57 58 106,000
2004/09/28 55 60 55 58 139,000
2004/09/27 57 58 55 55 110,000
2004/09/24 58 58 57 57 126,000
2004/09/22 60 61 58 58 168,000
2004/09/21 61 62 60 60 120,000
2004/09/17 62 62 61 61 69,000
2004/09/16 62 63 62 62 37,000
2004/09/15 63 64 62 63 156,000
2004/09/14 64 65 63 63 83,000
2004/09/13 65 66 64 64 203,000
2004/09/10 66 66 64 65 138,000
2004/09/09 65 66 65 66 152,000
2004/09/08 65 65 64 64 66,000
2004/09/07 66 66 64 65 64,000
2004/09/06 63 66 63 66 267,000
2004/09/03 65 65 63 63 62,000
2004/09/02 65 65 63 63 46,000
2004/09/01 63 65 63 64 50,000
2004/08/31 63 64 62 63 70,000
2004/08/30 66 66 63 63 156,000
2004/08/27 65 66 64 66 145,000
2004/08/26 61 67 61 65 477,000
2004/08/25 61 61 60 60 93,000
2004/08/24 61 62 60 62 55,000
2004/08/23 60 62 60 61 144,000
2004/08/20 63 63 58 62 238,000
2004/08/19 63 64 62 64 103,000
2004/08/18 63 65 62 62 209,000
2004/08/17 64 64 62 63 104,000
2004/08/16 65 65 62 64 110,000
2004/08/13 68 68 65 66 68,000
2004/08/12 67 67 65 65 50,000
2004/08/11 65 67 65 66 26,000
2004/08/10 64 67 63 65 88,000
2004/08/09 64 67 63 65 125,000
2004/08/06 65 67 64 67 88,000
2004/08/05 67 69 67 68 137,000
2004/08/04 70 70 65 70 201,000
2004/08/03 71 72 69 69 171,000
2004/08/02 75 75 71 71 106,000
2004/07/30 70 74 70 72 343,000
2004/07/29 69 70 69 69 105,000
2004/07/28 68 72 68 72 174,000
2004/07/27 71 72 68 69 317,000
2004/07/26 76 76 71 72 373,000
2004/07/23 73 80 72 74 2,116,000
2004/07/22 68 73 65 72 408,000
2004/07/21 66 68 66 68 77,000
2004/07/20 66 68 65 66 115,000
2004/07/16 67 68 66 66 95,000
2004/07/15 70 70 67 69 190,000
2004/07/14 74 74 70 70 421,000
2004/07/13 78 79 71 71 678,000
2004/07/12 70 76 67 76 1,125,000
2004/07/09 69 76 67 70 923,000
2004/07/08 79 87 72 72 4,477,000
2004/07/07 62 74 61 74 2,217,000
2004/07/06 63 63 61 61 187,000
2004/07/05 62 64 61 63 215,000
2004/07/02 62 66 61 63 251,000
2004/07/01 65 66 62 62 424,000
2004/06/30 62 66 62 66 947,000
2004/06/29 61 61 58 60 201,000
2004/06/28 61 61 60 61 76,000
2004/06/25 61 62 59 61 108,000
2004/06/24 61 62 60 60 113,000
2004/06/23 61 62 60 60 73,000
2004/06/22 60 63 60 61 147,000
2004/06/21 60 63 60 63 141,000
2004/06/18 63 64 61 62 146,000
2004/06/17 66 67 63 63 438,000
2004/06/16 60 66 59 64 729,000
2004/06/15 60 60 58 59 118,000
2004/06/14 59 60 58 60 149,000
2004/06/11 60 60 59 59 114,000
2004/06/10 59 60 58 59 173,000
2004/06/09 60 60 58 59 121,000
2004/06/08 58 61 58 60 95,000
2004/06/07 54 58 54 58 144,000
2004/06/04 61 61 59 59 88,000
2004/06/03 60 63 59 60 122,000
2004/06/02 61 61 60 60 113,000
2004/06/01 62 64 61 61 210,000
2004/05/31 62 62 59 61 263,000
2004/05/28 65 67 61 62 602,000
2004/05/27 75 75 67 68 1,460,000
2004/05/26 61 72 59 72 1,075,000
2004/05/25 61 62 59 59 176,000
2004/05/24 60 63 58 60 221,000
2004/05/21 55 58 54 55 70,000
2004/05/20 54 55 53 54 65,000
2004/05/19 55 56 52 53 76,000
2004/05/18 45 55 45 52 114,000
2004/05/17 53 53 47 49 145,000
2004/05/14 55 58 51 53 126,000
2004/05/13 60 60 56 57 119,000
2004/05/12 55 60 55 59 192,000
2004/05/11 51 56 47 52 183,000
2004/05/10 62 62 43 54 701,000
2004/05/07 65 65 60 63 216,000
2004/05/06 68 69 65 66 215,000
2004/04/30 65 67 64 67 220,000
2004/04/28 63 67 62 66 231,000
2004/04/27 69 70 63 65 372,000
2004/04/26 71 74 70 70 515,000
2004/04/23 70 75 69 69 1,086,000
2004/04/22 68 71 64 65 960,000
2004/04/21 74 75 68 71 982,000
2004/04/20 80 84 72 74 2,263,000
2004/04/19 75 93 75 87 3,297,000
2004/04/16 60 69 58 63 1,058,000
2004/04/15 56 60 55 57 1,019,000
2004/04/14 55 56 54 55 879,000
2004/04/13 49 54 48 53 790,000
2004/04/12 46 48 46 48 327,000
2004/04/09 46 46 44 45 204,000
2004/04/08 45 46 44 46 141,000
2004/04/07 45 46 44 44 124,000
2004/04/06 45 46 43 45 168,000
2004/04/05 47 47 45 45 247,000
2004/04/02 46 46 44 46 139,000
2004/04/01 46 47 45 46 221,000
2004/03/31 45 47 45 46 404,000
2004/03/30 46 47 45 45 505,000
2004/03/29 42 44 42 44 323,000
2004/03/26 41 42 41 41 141,000
2004/03/25 42 42 41 42 174,000
2004/03/24 42 43 40 42 180,000
2004/03/23 43 43 41 43 118,000
2004/03/22 43 43 42 43 115,000
2004/03/19 43 43 42 43 153,000
2004/03/18 41 43 41 42 299,000
2004/03/17 44 44 40 40 320,000
2004/03/16 43 45 42 44 279,000
2004/03/15 41 44 41 42 388,000
2004/03/12 38 42 38 40 550,000
2004/03/11 38 39 37 37 144,000
2004/03/10 38 39 37 37 240,000
2004/03/09 37 37 36 36 92,000
2004/03/08 36 37 36 36 152,000
2004/03/05 35 36 35 36 59,000
2004/03/04 35 36 35 36 62,000
2004/03/03 34 35 33 34 61,000
2004/03/02 35 35 34 34 152,000
2004/03/01 35 35 34 34 52,000
2004/02/27 36 36 34 35 85,000
2004/02/26 36 36 35 35 33,000
2004/02/25 35 35 35 35 8,000
2004/02/24 36 36 35 36 41,000
2004/02/23 37 37 35 36 38,000
2004/02/20 36 37 36 37 58,000
2004/02/19 35 36 34 36 140,000
2004/02/18 34 35 34 34 21,000
2004/02/17 34 35 34 34 62,000
2004/02/16 34 34 33 34 41,000
2004/02/13 35 35 34 34 26,000
2004/02/12 34 36 34 35 35,000
2004/02/10 35 35 35 35 1,000
2004/02/09 34 35 34 34 53,000
2004/02/06 35 35 34 35 45,000
2004/02/05 35 36 35 35 44,000
2004/02/04 37 37 35 35 27,000
2004/02/03 36 37 35 36 90,000
2004/02/02 37 37 35 36 71,000
2004/01/30 37 37 36 36 36,000
2004/01/29 37 37 35 36 74,000
2004/01/28 37 38 37 37 49,000
2004/01/27 39 39 37 37 60,000
2004/01/26 38 38 37 38 56,000
2004/01/23 37 37 36 36 28,000
2004/01/22 37 38 36 37 51,000
2004/01/21 37 38 36 37 122,000
2004/01/20 38 39 37 37 105,000
2004/01/19 37 39 37 38 127,000
2004/01/16 39 39 36 36 218,000
2004/01/15 39 42 39 39 430,000
2004/01/14 38 39 36 39 170,000
2004/01/13 37 38 37 38 146,000
2004/01/09 36 37 35 35 183,000
2004/01/08 36 37 34 35 404,000
2004/01/07 35 37 34 35 134,000
2004/01/06 35 35 33 33 83,000
2004/01/05 34 37 33 37 61,000

このページの先頭へ