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
2007/12/28 27 27 26 27 155,000
2007/12/27 27 27 26 26 543,000
2007/12/26 27 28 26 27 298,000
2007/12/25 28 28 27 27 477,000
2007/12/21 28 29 27 28 951,000
2007/12/20 26 31 26 27 5,084,000
2007/12/19 26 27 26 27 498,000
2007/12/18 26 27 26 26 489,000
2007/12/17 27 27 26 26 343,000
2007/12/14 27 28 27 27 350,000
2007/12/13 28 28 27 27 158,000
2007/12/12 28 29 27 28 124,000
2007/12/11 29 29 27 28 263,000
2007/12/10 28 29 28 29 67,000
2007/12/07 28 29 28 28 412,000
2007/12/06 28 29 28 28 185,000
2007/12/05 28 29 27 28 455,000
2007/12/04 28 29 27 28 767,000
2007/12/03 27 31 27 29 2,554,000
2007/11/30 29 29 27 27 823,000
2007/11/29 30 31 28 29 1,721,000
2007/11/28 32 34 28 30 5,770,000
2007/11/27 24 25 24 25 457,000
2007/11/26 25 26 24 25 163,000
2007/11/22 25 26 24 25 271,000
2007/11/21 25 26 25 26 334,000
2007/11/20 26 26 24 25 889,000
2007/11/19 27 27 26 26 76,000
2007/11/16 26 27 26 26 230,000
2007/11/15 27 27 26 27 96,000
2007/11/14 27 28 27 28 130,000
2007/11/13 26 27 26 27 140,000
2007/11/12 27 27 26 26 648,000
2007/11/09 27 28 27 27 326,000
2007/11/08 28 29 27 27 533,000
2007/11/07 29 29 28 28 320,000
2007/11/06 30 30 29 29 54,000
2007/11/05 30 31 29 29 60,000
2007/11/02 31 31 29 30 285,000
2007/11/01 30 32 29 30 1,060,000
2007/10/31 29 29 28 28 221,000
2007/10/30 29 30 29 29 103,000
2007/10/29 29 29 28 29 119,000
2007/10/26 29 30 28 29 144,000
2007/10/25 29 30 29 29 124,000
2007/10/24 30 30 29 29 71,000
2007/10/23 30 30 29 29 111,000
2007/10/22 29 29 28 29 132,000
2007/10/19 30 30 29 30 107,000
2007/10/18 29 30 28 29 224,000
2007/10/17 30 31 28 29 924,000
2007/10/16 32 32 31 31 171,000
2007/10/15 32 33 32 32 365,000
2007/10/12 31 33 31 32 673,000
2007/10/11 31 32 31 32 378,000
2007/10/10 33 33 31 31 231,000
2007/10/09 32 33 32 33 576,000
2007/10/05 30 32 30 31 334,000
2007/10/04 30 31 30 30 112,000
2007/10/03 31 31 30 30 551,000
2007/10/02 31 31 30 30 212,000
2007/10/01 31 31 30 30 195,000
2007/09/28 30 32 30 30 541,000
2007/09/27 32 33 31 31 1,649,000
2007/09/26 28 29 28 28 113,000
2007/09/25 28 29 27 28 128,000
2007/09/21 28 28 27 28 199,000
2007/09/20 29 29 27 28 280,000
2007/09/19 28 29 28 28 257,000
2007/09/18 28 28 26 27 267,000
2007/09/14 28 29 28 28 121,000
2007/09/13 29 30 28 28 336,000
2007/09/12 31 31 30 30 182,000
2007/09/11 31 31 30 31 165,000
2007/09/10 31 32 30 32 248,000
2007/09/07 31 32 31 32 369,000
2007/09/06 33 34 32 33 441,000
2007/09/05 31 34 31 33 1,077,000
2007/09/04 30 32 30 31 484,000
2007/09/03 31 31 30 30 166,000
2007/08/31 30 31 29 31 249,000
2007/08/30 32 32 30 30 183,000
2007/08/29 30 32 30 31 563,000
2007/08/28 32 33 31 33 331,000
2007/08/27 34 35 33 33 903,000
2007/08/24 29 36 29 33 3,623,000
2007/08/23 27 29 27 28 626,000
2007/08/22 26 28 26 27 507,000
2007/08/21 27 28 26 27 529,000
2007/08/20 29 30 27 27 652,000
2007/08/17 30 30 27 28 1,702,000
2007/08/16 31 31 29 31 572,000
2007/08/15 32 33 32 32 266,000
2007/08/14 33 33 32 32 274,000
2007/08/13 32 34 32 33 157,000
2007/08/10 33 34 33 33 151,000
2007/08/09 34 35 33 34 243,000
2007/08/08 34 35 33 34 429,000
2007/08/07 36 36 35 36 268,000
2007/08/06 35 36 35 35 239,000
2007/08/03 35 36 35 36 144,000
2007/08/02 36 37 34 35 744,000
2007/08/01 38 38 36 36 393,000
2007/07/31 38 38 37 37 212,000
2007/07/30 36 38 36 37 422,000
2007/07/27 36 37 35 36 649,000
2007/07/26 37 38 37 37 102,000
2007/07/25 37 38 37 37 92,000
2007/07/24 36 38 36 38 179,000
2007/07/23 36 36 35 36 272,000
2007/07/20 38 39 37 37 349,000
2007/07/19 38 39 38 38 151,000
2007/07/18 39 39 38 39 179,000
2007/07/17 40 40 39 39 70,000
2007/07/13 39 40 39 39 283,000
2007/07/12 40 40 39 39 378,000
2007/07/11 42 42 40 41 316,000
2007/07/10 42 42 41 42 76,000
2007/07/09 40 43 40 42 575,000
2007/07/06 40 40 40 40 123,000
2007/07/05 41 41 40 40 99,000
2007/07/04 41 41 39 41 584,000
2007/07/03 41 42 41 41 135,000
2007/07/02 41 42 41 41 141,000
2007/06/29 41 41 41 41 188,000
2007/06/28 41 42 40 42 169,000
2007/06/27 42 43 41 41 429,000
2007/06/26 44 45 42 42 728,000
2007/06/25 43 47 42 45 2,403,000
2007/06/22 44 44 42 43 296,000
2007/06/21 43 44 42 44 305,000
2007/06/20 45 45 42 43 1,081,000
2007/06/19 45 45 43 45 782,000
2007/06/18 41 46 41 43 2,538,000
2007/06/15 39 42 39 40 1,099,000
2007/06/14 39 40 39 39 127,000
2007/06/13 39 40 39 39 310,000
2007/06/12 40 40 39 39 157,000
2007/06/11 40 41 39 39 393,000
2007/06/08 38 41 38 39 2,064,000
2007/06/07 38 38 37 37 311,000
2007/06/06 38 39 38 38 147,000
2007/06/05 39 39 38 38 686,000
2007/06/04 41 41 39 40 471,000
2007/06/01 42 42 40 40 543,000
2007/05/31 40 41 39 41 1,187,000
2007/05/30 36 40 36 38 1,345,000
2007/05/29 36 37 36 36 315,000
2007/05/28 36 36 34 35 677,000
2007/05/25 37 37 35 36 269,000
2007/05/24 35 37 35 37 448,000
2007/05/23 34 35 33 35 956,000
2007/05/22 35 36 33 35 1,058,000
2007/05/21 37 38 35 37 674,000
2007/05/18 38 39 38 39 478,000
2007/05/17 42 42 39 39 1,027,000
2007/05/16 43 43 41 41 478,000
2007/05/15 41 42 41 42 319,000
2007/05/14 43 44 42 42 444,000
2007/05/11 42 43 42 42 304,000
2007/05/10 44 44 42 42 509,000
2007/05/09 45 45 43 44 327,000
2007/05/08 45 46 44 45 653,000
2007/05/07 45 45 44 44 268,000
2007/05/02 44 45 43 44 275,000
2007/05/01 45 45 43 43 309,000
2007/04/27 43 45 43 45 636,000
2007/04/26 43 44 42 43 310,000
2007/04/25 42 44 42 43 194,000
2007/04/24 42 44 42 42 565,000
2007/04/23 44 44 42 43 718,000
2007/04/20 46 46 44 44 643,000
2007/04/19 45 46 44 45 424,000
2007/04/18 48 48 45 46 908,000
2007/04/17 49 49 47 47 581,000
2007/04/16 50 51 48 49 1,376,000
2007/04/13 47 53 46 48 4,998,000
2007/04/12 44 50 43 46 2,131,000
2007/04/11 44 45 43 45 334,000
2007/04/10 46 46 42 44 1,210,000
2007/04/09 47 47 46 46 313,000
2007/04/06 48 48 47 47 105,000
2007/04/05 46 48 46 48 178,000
2007/04/04 45 47 45 46 557,000
2007/04/03 48 48 46 47 859,000
2007/04/02 49 49 47 48 555,000
2007/03/30 49 50 49 49 178,000
2007/03/29 49 50 48 50 614,000
2007/03/28 50 50 49 50 153,000
2007/03/27 50 51 49 51 124,000
2007/03/26 51 51 50 50 276,000
2007/03/23 50 51 49 50 482,000
2007/03/22 52 52 49 49 880,000
2007/03/20 52 52 50 51 364,000
2007/03/19 51 52 51 51 481,000
2007/03/16 52 53 51 52 128,000
2007/03/15 52 53 51 52 403,000
2007/03/14 52 53 51 52 554,000
2007/03/13 53 54 52 54 249,000
2007/03/12 52 54 52 52 1,118,000
2007/03/09 51 52 51 52 504,000
2007/03/08 51 52 51 51 574,000
2007/03/07 52 52 51 51 346,000
2007/03/06 50 52 50 51 791,000
2007/03/05 52 52 50 50 1,484,000
2007/03/02 52 54 52 53 972,000
2007/03/01 54 55 52 52 1,099,000
2007/02/28 52 54 51 53 1,753,000
2007/02/27 56 56 54 54 857,000
2007/02/26 55 56 54 56 465,000
2007/02/23 55 56 54 54 1,567,000
2007/02/22 55 56 54 55 864,000
2007/02/21 54 55 53 54 1,031,000
2007/02/20 55 56 54 54 1,432,000
2007/02/19 56 56 55 55 835,000
2007/02/16 57 57 56 56 567,000
2007/02/15 56 57 56 57 366,000
2007/02/14 58 58 56 56 199,000
2007/02/13 57 58 57 58 293,000
2007/02/09 56 58 56 57 162,000
2007/02/08 57 58 56 57 450,000
2007/02/07 58 58 57 57 140,000
2007/02/06 59 59 57 58 387,000
2007/02/05 60 61 57 57 3,283,000
2007/02/02 58 60 56 59 2,082,000
2007/02/01 58 58 56 57 342,000
2007/01/31 57 58 56 58 390,000
2007/01/30 58 58 56 56 442,000
2007/01/29 57 58 56 57 374,000
2007/01/26 56 57 56 57 347,000
2007/01/25 57 58 56 56 479,000
2007/01/24 58 59 56 56 1,018,000
2007/01/23 60 60 56 57 2,754,000
2007/01/22 58 63 57 61 4,698,000
2007/01/19 58 59 57 57 831,000
2007/01/18 57 60 56 58 1,767,000
2007/01/17 56 57 55 56 336,000
2007/01/16 56 57 55 56 585,000
2007/01/15 57 58 56 56 653,000
2007/01/12 57 61 56 56 4,269,000
2007/01/11 53 61 53 61 4,256,000
2007/01/10 53 54 53 53 636,000
2007/01/09 55 55 53 54 326,000
2007/01/05 57 57 54 54 837,000
2007/01/04 54 59 53 57 1,382,000

このページの先頭へ