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
2011/12/30 14 15 14 15 376,000
2011/12/29 15 15 14 15 101,000
2011/12/28 14 15 14 15 10,000
2011/12/27 15 15 14 15 36,000
2011/12/26 15 15 14 15 98,000
2011/12/22 15 16 15 16 131,000
2011/12/21 15 15 15 15 745,000
2011/12/20 15 16 14 15 153,000
2011/12/19 15 15 15 15 306,000
2011/12/16 15 16 15 15 940,000
2011/12/15 15 16 15 15 787,000
2011/12/14 16 16 15 15 133,000
2011/12/13 16 16 15 16 313,000
2011/12/12 16 17 16 16 494,000
2011/12/09 15 16 15 16 1,135,000
2011/12/08 15 16 15 15 215,000
2011/12/07 15 15 15 15 258,000
2011/12/06 15 15 15 15 464,000
2011/12/05 15 15 15 15 449,000
2011/12/02 15 15 14 15 582,000
2011/12/01 15 15 14 15 510,000
2011/11/30 15 16 15 15 1,244,000
2011/11/29 16 17 15 16 1,109,000
2011/11/28 15 16 15 15 1,509,000
2011/11/25 17 17 14 15 5,017,000
2011/11/24 15 19 15 18 8,967,000
2011/11/22 13 14 13 14 680,000
2011/11/21 12 13 12 13 73,000
2011/11/18 12 13 12 12 34,000
2011/11/17 13 13 12 13 157,000
2011/11/16 13 14 13 13 79,000
2011/11/15 13 13 13 13 87,000
2011/11/14 13 13 13 13 604,000
2011/11/11 13 13 13 13 249,000
2011/11/10 13 14 13 14 198,000
2011/11/09 14 14 13 13 21,000
2011/11/08 14 14 13 14 277,000
2011/11/07 14 14 13 13 4,000
2011/11/04 14 14 13 14 51,000
2011/11/02 14 14 13 14 70,000
2011/11/01 14 14 14 14 114,000
2011/10/31 14 15 13 14 259,000
2011/10/28 14 15 14 15 649,000
2011/10/27 13 14 13 13 55,000
2011/10/26 13 14 13 13 77,000
2011/10/25 13 14 13 13 145,000
2011/10/24 14 14 13 14 69,000
2011/10/21 14 14 13 14 443,000
2011/10/20 14 14 14 14 311,000
2011/10/19 14 15 14 14 677,000
2011/10/18 14 15 13 14 501,000
2011/10/17 13 15 13 15 1,862,000
2011/10/14 13 13 12 13 66,000
2011/10/13 12 13 12 12 95,000
2011/10/12 12 13 12 12 64,000
2011/10/11 13 13 12 12 817,000
2011/10/07 12 13 12 12 114,000
2011/10/06 12 13 12 13 15,000
2011/10/05 12 13 12 13 36,000
2011/10/04 13 13 12 12 63,000
2011/10/03 13 13 12 13 218,000
2011/09/30 13 13 12 13 176,000
2011/09/29 13 13 13 13 75,000
2011/09/28 13 13 13 13 259,000
2011/09/27 13 13 12 13 398,000
2011/09/26 13 14 12 13 575,000
2011/09/22 14 14 13 14 150,000
2011/09/21 14 14 13 14 104,000
2011/09/20 14 14 13 14 145,000
2011/09/16 14 15 13 14 235,000
2011/09/15 14 15 13 14 267,000
2011/09/14 14 14 14 14 80,000
2011/09/13 15 15 13 14 690,000
2011/09/12 14 15 14 14 172,000
2011/09/09 14 14 14 14 107,000
2011/09/08 15 15 14 14 54,000
2011/09/07 15 15 15 15 42,000
2011/09/06 14 15 14 14 47,000
2011/09/05 15 15 14 15 120,000
2011/09/02 15 15 15 15 310,000
2011/09/01 16 16 15 15 97,000
2011/08/31 15 16 14 15 174,000
2011/08/30 16 16 15 15 143,000
2011/08/29 15 15 14 15 300,000
2011/08/26 15 15 14 15 289,000
2011/08/25 14 15 14 15 1,001,000
2011/08/24 15 15 14 15 189,000
2011/08/23 15 15 14 15 213,000
2011/08/22 15 15 14 14 220,000
2011/08/19 15 15 14 15 251,000
2011/08/18 15 16 15 15 344,000
2011/08/17 15 16 15 15 321,000
2011/08/16 16 16 15 15 715,000
2011/08/15 16 16 16 16 106,000
2011/08/12 16 16 15 16 206,000
2011/08/11 15 16 14 16 700,000
2011/08/10 15 15 15 15 393,000
2011/08/09 15 15 14 15 1,153,000
2011/08/08 16 16 15 16 343,000
2011/08/05 16 16 15 16 929,000
2011/08/04 16 17 16 16 172,000
2011/08/03 17 17 16 17 142,000
2011/08/02 17 17 16 17 110,000
2011/08/01 18 18 17 17 230,000
2011/07/29 16 18 16 17 1,584,000
2011/07/28 17 17 16 16 356,000
2011/07/27 17 17 16 17 416,000
2011/07/26 18 18 17 17 1,142,000
2011/07/25 18 18 17 18 179,000
2011/07/22 19 19 18 18 807,000
2011/07/21 18 19 17 19 1,974,000
2011/07/20 18 18 17 18 670,000
2011/07/19 18 18 17 18 245,000
2011/07/15 18 18 17 17 1,057,000
2011/07/14 17 18 16 18 1,340,000
2011/07/13 17 17 16 17 160,000
2011/07/12 17 17 16 17 58,000
2011/07/11 17 17 16 17 133,000
2011/07/08 17 17 16 17 195,000
2011/07/07 17 17 17 17 259,000
2011/07/06 17 17 17 17 267,000
2011/07/05 17 17 17 17 87,000
2011/07/04 18 18 17 17 97,000
2011/07/01 18 18 17 18 144,000
2011/06/30 17 17 17 17 71,000
2011/06/29 17 18 17 17 96,000
2011/06/28 17 18 17 17 181,000
2011/06/27 17 17 16 17 499,000
2011/06/24 17 17 16 17 338,000
2011/06/23 17 17 16 17 114,000
2011/06/22 16 17 16 17 81,000
2011/06/21 17 17 16 16 199,000
2011/06/20 17 17 16 16 46,000
2011/06/17 17 17 16 16 431,000
2011/06/16 18 18 17 17 123,000
2011/06/15 16 17 16 17 806,000
2011/06/14 16 17 16 16 659,000
2011/06/13 16 16 16 16 153,000
2011/06/10 16 17 16 16 157,000
2011/06/09 17 17 16 17 105,000
2011/06/08 17 17 16 16 236,000
2011/06/07 17 17 16 17 115,000
2011/06/06 17 17 16 17 381,000
2011/06/03 17 18 17 18 248,000
2011/06/02 18 18 17 17 399,000
2011/06/01 19 19 17 18 1,584,000
2011/05/31 19 20 18 18 1,022,000
2011/05/30 19 20 18 18 1,594,000
2011/05/27 18 20 17 19 4,602,000
2011/05/26 16 18 16 17 1,751,000
2011/05/25 15 15 14 15 1,209,000
2011/05/24 15 15 15 15 113,000
2011/05/23 16 16 15 15 216,000
2011/05/20 16 16 15 15 773,000
2011/05/19 16 17 16 16 54,000
2011/05/18 16 17 16 16 114,000
2011/05/17 17 17 15 16 773,000
2011/05/16 17 17 17 17 261,000
2011/05/13 17 18 17 17 439,000
2011/05/12 18 18 17 17 923,000
2011/05/11 18 18 17 18 133,000
2011/05/10 18 18 17 18 136,000
2011/05/09 18 18 17 17 225,000
2011/05/06 18 18 17 18 124,000
2011/05/02 18 18 17 18 257,000
2011/04/28 18 19 17 18 573,000
2011/04/27 17 18 17 17 575,000
2011/04/26 17 18 17 17 247,000
2011/04/25 18 18 17 17 663,000
2011/04/22 17 18 17 17 354,000
2011/04/21 19 19 17 18 913,000
2011/04/20 19 19 17 19 1,575,000
2011/04/19 19 20 18 19 1,655,000
2011/04/18 19 21 18 20 4,315,000
2011/04/15 18 19 17 19 1,130,000
2011/04/14 16 19 16 18 2,099,000
2011/04/13 16 16 15 16 189,000
2011/04/12 16 16 15 15 168,000
2011/04/11 15 16 15 16 435,000
2011/04/08 16 16 15 15 12,000
2011/04/07 16 16 15 16 202,000
2011/04/06 16 16 15 16 117,000
2011/04/05 16 16 15 16 289,000
2011/04/04 16 17 16 16 259,000
2011/04/01 17 17 16 16 84,000
2011/03/31 17 17 16 16 419,000
2011/03/30 16 17 16 17 452,000
2011/03/29 17 17 15 16 778,000
2011/03/28 17 18 16 18 377,000
2011/03/25 17 18 16 17 368,000
2011/03/24 17 18 16 18 725,000
2011/03/23 17 18 16 18 581,000
2011/03/22 17 19 16 18 2,654,000
2011/03/18 12 15 12 15 1,153,000
2011/03/17 12 12 11 12 125,000
2011/03/16 10 12 10 12 511,000
2011/03/15 14 14 9 11 1,691,000
2011/03/14 13 14 12 14 708,000
2011/03/11 15 15 15 15 64,000
2011/03/10 15 15 15 15 75,000
2011/03/09 16 16 16 16 2,000
2011/03/08 15 16 15 15 69,000
2011/03/07 16 16 16 16 166,000
2011/03/04 16 16 15 15 266,000
2011/03/03 16 16 16 16 44,000
2011/03/02 16 16 16 16 140,000
2011/03/01 16 16 16 16 153,000
2011/02/28 16 16 15 15 232,000
2011/02/25 16 16 15 16 55,000
2011/02/24 16 16 15 15 127,000
2011/02/23 16 16 15 16 208,000
2011/02/22 16 16 15 16 393,000
2011/02/21 16 17 16 16 66,000
2011/02/18 17 17 16 16 93,000
2011/02/17 17 17 16 16 82,000
2011/02/16 16 16 16 16 95,000
2011/02/15 16 17 16 17 94,000
2011/02/14 16 17 16 16 147,000
2011/02/10 16 17 16 16 68,000
2011/02/09 16 16 16 16 80,000
2011/02/08 16 16 16 16 506,000
2011/02/07 16 16 16 16 77,000
2011/02/04 16 16 15 16 418,000
2011/02/03 16 16 16 16 217,000
2011/02/02 15 16 15 16 174,000
2011/02/01 16 16 15 15 70,000
2011/01/31 15 15 15 15 6,000
2011/01/28 16 16 15 15 67,000
2011/01/27 16 16 15 16 30,000
2011/01/26 16 16 16 16 28,000
2011/01/25 16 16 15 16 38,000
2011/01/24 16 16 16 16 106,000
2011/01/21 16 17 16 16 193,000
2011/01/20 17 17 16 16 313,000
2011/01/19 16 17 15 17 274,000
2011/01/18 16 16 15 16 91,000
2011/01/17 16 16 15 16 98,000
2011/01/14 16 16 15 16 776,000
2011/01/13 15 16 15 15 167,000
2011/01/12 15 16 15 15 169,000
2011/01/11 15 16 15 15 79,000
2011/01/07 15 15 15 15 269,000
2011/01/06 15 16 15 15 82,000
2011/01/05 16 16 15 16 182,000
2011/01/04 16 16 15 16 94,000

このページの先頭へ