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
2005/12/30 141 142 140 140 325,000
2005/12/29 141 141 140 140 371,000
2005/12/28 138 140 136 140 576,000
2005/12/27 142 143 137 138 1,731,000
2005/12/26 145 146 142 143 1,248,000
2005/12/22 143 145 142 144 1,014,000
2005/12/21 143 144 142 143 596,000
2005/12/20 145 145 141 141 696,000
2005/12/19 142 147 142 145 3,773,000
2005/12/16 140 141 139 140 711,000
2005/12/15 141 141 139 140 287,000
2005/12/14 143 144 140 141 717,000
2005/12/13 144 144 141 141 984,000
2005/12/12 143 145 141 143 1,281,000
2005/12/09 140 145 138 141 2,217,000
2005/12/08 144 144 138 140 1,379,000
2005/12/07 139 145 138 145 2,207,000
2005/12/06 140 140 138 138 519,000
2005/12/05 139 140 139 140 659,000
2005/12/02 141 141 139 140 489,000
2005/12/01 138 140 137 140 777,000
2005/11/30 140 140 138 138 438,000
2005/11/29 141 141 139 140 629,000
2005/11/28 147 147 138 141 4,511,000
2005/11/25 143 149 142 148 2,928,000
2005/11/24 143 145 141 142 1,088,000
2005/11/22 144 144 140 141 636,000
2005/11/21 142 147 141 144 1,479,000
2005/11/18 142 142 141 141 457,000
2005/11/17 140 143 140 141 442,000
2005/11/16 142 142 139 141 731,000
2005/11/15 143 144 141 142 667,000
2005/11/14 144 145 141 141 1,052,000
2005/11/11 148 152 142 142 4,382,000
2005/11/10 145 156 144 147 12,101,000
2005/11/09 140 143 139 142 1,188,000
2005/11/08 140 142 140 141 589,000
2005/11/07 141 141 139 140 686,000
2005/11/04 144 145 142 143 488,000
2005/11/02 144 145 142 143 893,000
2005/11/01 145 146 141 141 1,178,000
2005/10/31 138 147 136 143 2,369,000
2005/10/28 138 138 136 137 427,000
2005/10/27 138 139 137 137 401,000
2005/10/26 137 139 137 138 506,000
2005/10/25 141 141 137 139 618,000
2005/10/24 141 142 138 140 680,000
2005/10/21 144 146 137 139 1,191,000
2005/10/20 149 150 142 143 2,310,000
2005/10/19 143 153 143 150 10,554,000
2005/10/18 137 144 135 140 5,023,000
2005/10/17 138 138 133 133 802,000
2005/10/14 134 143 134 137 2,874,000
2005/10/13 135 136 132 132 511,000
2005/10/12 140 141 135 135 895,000
2005/10/11 133 146 132 138 5,142,000
2005/10/07 127 135 127 132 660,000
2005/10/06 133 134 129 130 551,000
2005/10/05 135 135 132 133 498,000
2005/10/04 135 136 132 134 1,100,000
2005/10/03 130 134 125 134 1,285,000
2005/09/30 131 132 129 130 696,000
2005/09/29 138 138 134 134 708,000
2005/09/28 136 139 133 139 1,183,000
2005/09/27 145 146 140 140 724,000
2005/09/26 143 147 143 143 527,000
2005/09/22 146 146 143 145 846,000
2005/09/21 150 152 146 146 1,519,000
2005/09/20 153 153 147 148 1,220,000
2005/09/16 152 154 150 152 1,104,000
2005/09/15 149 156 147 151 2,879,000
2005/09/14 148 149 147 148 643,000
2005/09/13 148 150 147 149 994,000
2005/09/12 148 153 147 149 954,000
2005/09/09 150 150 146 147 545,000
2005/09/08 147 150 145 148 1,003,000
2005/09/07 151 151 145 147 1,404,000
2005/09/06 155 155 151 152 833,000
2005/09/05 158 158 150 155 1,657,000
2005/09/02 159 164 155 158 7,804,000
2005/09/01 154 156 150 154 2,403,000
2005/08/31 148 154 147 150 2,484,000
2005/08/30 149 149 145 146 1,063,000
2005/08/29 145 151 143 146 3,147,000
2005/08/26 147 149 145 146 1,269,000
2005/08/25 150 154 146 149 2,297,000
2005/08/24 144 158 142 150 7,195,000
2005/08/23 146 149 144 144 3,082,000
2005/08/22 154 155 149 151 1,983,000
2005/08/19 156 160 154 156 2,091,000
2005/08/18 163 167 160 161 2,505,000
2005/08/17 156 173 154 168 7,054,000
2005/08/16 158 159 153 155 733,000
2005/08/15 159 162 152 159 886,000
2005/08/12 168 168 157 157 2,244,000
2005/08/11 175 176 166 167 2,398,000
2005/08/10 173 182 164 165 16,004,000
2005/08/09 132 171 130 162 19,836,000
2005/08/08 125 131 120 127 975,000
2005/08/05 141 143 131 132 501,000
2005/08/04 142 143 124 140 1,224,000
2005/08/03 146 149 140 140 1,179,000
2005/08/02 155 155 147 147 714,000
2005/08/01 156 156 151 154 730,000
2005/07/29 154 159 152 155 1,123,000
2005/07/28 159 160 151 152 1,243,000
2005/07/27 162 165 158 159 1,219,000
2005/07/26 160 172 159 162 3,252,000
2005/07/25 162 162 155 161 2,151,000
2005/07/22 157 177 152 162 7,181,000
2005/07/21 170 171 154 157 4,260,000
2005/07/20 178 188 168 172 12,113,000
2005/07/19 165 185 160 166 33,229,000
2005/07/15 136 174 136 155 38,921,000
2005/07/14 139 142 127 128 5,663,000
2005/07/13 119 162 119 142 38,220,000
2005/07/12 114 120 112 116 2,563,000
2005/07/11 112 116 109 115 1,821,000
2005/07/08 116 117 110 113 2,829,000
2005/07/07 138 143 116 119 14,844,000
2005/07/06 101 128 100 128 9,714,000
2005/07/05 99 100 97 98 325,000
2005/07/04 98 100 98 98 173,000
2005/07/01 100 101 99 99 399,000
2005/06/30 104 104 99 100 470,000
2005/06/29 99 105 97 101 947,000
2005/06/28 98 100 97 99 508,000
2005/06/27 98 100 97 99 707,000
2005/06/24 103 105 93 100 2,292,000
2005/06/23 97 111 96 104 6,434,000
2005/06/22 93 94 88 93 1,115,000
2005/06/21 97 98 93 94 692,000
2005/06/20 100 100 95 97 704,000
2005/06/17 106 108 97 99 3,243,000
2005/06/16 106 120 104 108 10,379,000
2005/06/15 80 93 75 93 4,513,000
2005/06/15 1 -> 2.00 分割
2005/06/14 128 129 125 125 544,000
2005/06/13 123 134 123 129 760,000
2005/06/10 132 132 128 128 471,000
2005/06/09 132 135 130 131 383,000
2005/06/08 134 135 131 131 353,000
2005/06/07 132 138 130 133 982,000
2005/06/06 130 131 127 127 675,000
2005/06/03 138 141 128 131 1,908,000
2005/06/02 138 153 135 141 7,979,000
2005/06/01 122 123 115 118 1,631,000
2005/05/31 109 125 108 123 4,767,000
2005/05/30 100 100 95 96 375,000
2005/05/27 103 105 100 101 253,000
2005/05/26 100 104 93 104 233,000
2005/05/25 110 110 105 105 173,000
2005/05/24 112 112 108 110 189,000
2005/05/23 113 114 111 113 123,000
2005/05/20 111 115 111 113 292,000
2005/05/19 112 113 111 112 168,000
2005/05/18 110 111 108 110 198,000
2005/05/17 113 115 109 111 191,000
2005/05/16 117 119 115 116 95,000
2005/05/13 120 122 115 117 221,000
2005/05/12 129 129 120 120 982,000
2005/05/11 120 121 117 119 438,000
2005/05/10 112 125 111 122 1,241,000
2005/05/09 109 113 108 111 429,000
2005/05/06 108 109 107 108 144,000
2005/05/02 107 109 106 108 104,000
2005/04/28 110 110 107 107 143,000
2005/04/27 109 110 107 110 89,000
2005/04/26 110 110 109 110 62,000
2005/04/25 112 112 108 110 154,000
2005/04/22 113 114 110 112 155,000
2005/04/21 107 109 104 107 297,000
2005/04/20 112 114 109 110 197,000
2005/04/19 104 113 104 110 498,000
2005/04/18 101 109 101 104 516,000
2005/04/15 114 114 111 113 319,000
2005/04/14 119 119 114 117 150,000
2005/04/13 117 119 113 117 337,000
2005/04/12 120 121 116 116 336,000
2005/04/11 125 125 120 120 416,000
2005/04/08 121 124 121 123 473,000
2005/04/07 121 124 117 119 744,000
2005/04/06 112 128 112 123 2,755,000
2005/04/05 112 113 108 108 585,000
2005/04/04 119 119 113 114 297,000
2005/04/01 117 120 116 118 179,000
2005/03/31 117 120 116 118 182,000
2005/03/30 123 124 116 119 541,000
2005/03/29 118 127 118 121 454,000
2005/03/28 124 125 117 120 346,000
2005/03/25 127 128 124 127 327,000
2005/03/24 128 132 125 127 582,000
2005/03/23 131 133 129 129 437,000
2005/03/22 131 135 129 131 795,000
2005/03/18 139 140 130 131 1,434,000
2005/03/17 127 138 121 135 3,606,000
2005/03/16 128 132 122 124 1,357,000
2005/03/15 140 141 129 132 1,274,000
2005/03/14 141 142 134 137 1,670,000
2005/03/11 136 148 135 138 4,129,000
2005/03/10 120 150 118 141 10,790,000
2005/03/09 115 122 112 120 2,602,000
2005/03/08 133 134 117 119 6,659,000
2005/03/07 99 126 99 126 8,880,000
2005/03/04 91 96 89 96 1,198,000
2005/03/03 94 94 89 92 1,158,000
2005/03/02 98 98 91 94 1,566,000
2005/03/01 98 104 95 97 5,407,000
2005/02/28 80 94 78 93 4,459,000
2005/02/25 76 78 75 77 497,000
2005/02/24 74 76 74 76 241,000
2005/02/23 75 76 74 74 249,000
2005/02/22 78 78 75 76 242,000
2005/02/21 76 79 75 78 454,000
2005/02/18 75 76 72 75 488,000
2005/02/17 79 79 71 77 593,000
2005/02/16 85 88 77 80 2,186,000
2005/02/15 77 85 76 83 3,748,000
2005/02/14 74 78 72 75 2,009,000
2005/02/10 71 72 69 71 621,000
2005/02/09 69 72 68 69 438,000
2005/02/08 70 72 68 69 747,000
2005/02/07 67 72 66 69 2,181,000
2005/02/04 66 67 66 66 102,000
2005/02/03 66 66 65 66 176,000
2005/02/02 66 67 66 66 109,000
2005/02/01 66 67 66 66 101,000
2005/01/31 66 67 65 65 71,000
2005/01/28 66 67 65 67 147,000
2005/01/27 67 67 65 67 167,000
2005/01/26 66 67 65 67 201,000
2005/01/25 65 66 64 66 157,000
2005/01/24 65 65 63 64 234,000
2005/01/21 66 67 63 65 357,000
2005/01/20 67 67 66 66 135,000
2005/01/19 68 68 66 68 134,000
2005/01/18 67 68 66 68 142,000
2005/01/17 65 67 65 67 220,000
2005/01/14 66 68 65 68 180,000
2005/01/13 70 70 67 68 184,000
2005/01/12 70 71 68 70 249,000
2005/01/11 67 71 66 70 882,000
2005/01/07 66 67 66 66 88,000
2005/01/06 64 67 64 65 285,000
2005/01/05 70 70 66 66 465,000
2005/01/04 67 71 66 68 570,000

このページの先頭へ