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 |
---|---|---|---|---|---|
2014/12/30 | 29 | 29 | 28 | 29 | 3,436,000 |
2014/12/29 | 29 | 30 | 28 | 29 | 7,815,000 |
2014/12/26 | 28 | 29 | 27 | 28 | 5,350,000 |
2014/12/25 | 28 | 28 | 27 | 27 | 13,273,000 |
2014/12/24 | 29 | 29 | 27 | 28 | 14,456,000 |
2014/12/22 | 29 | 29 | 28 | 28 | 17,414,000 |
2014/12/19 | 29 | 29 | 28 | 29 | 8,484,000 |
2014/12/18 | 28 | 29 | 28 | 29 | 11,198,000 |
2014/12/17 | 27 | 28 | 27 | 27 | 6,998,000 |
2014/12/16 | 29 | 29 | 27 | 27 | 11,359,000 |
2014/12/15 | 31 | 31 | 29 | 29 | 9,179,000 |
2014/12/12 | 31 | 32 | 30 | 30 | 7,545,000 |
2014/12/11 | 32 | 32 | 30 | 30 | 7,999,000 |
2014/12/10 | 30 | 32 | 29 | 32 | 8,692,000 |
2014/12/09 | 31 | 32 | 29 | 31 | 9,144,000 |
2014/12/08 | 29 | 33 | 28 | 32 | 20,943,000 |
2014/12/05 | 28 | 29 | 28 | 28 | 3,471,000 |
2014/12/04 | 28 | 29 | 27 | 29 | 3,355,000 |
2014/12/03 | 28 | 28 | 27 | 28 | 2,503,000 |
2014/12/02 | 28 | 28 | 27 | 28 | 2,865,000 |
2014/12/01 | 28 | 29 | 27 | 27 | 3,336,000 |
2014/11/28 | 28 | 29 | 27 | 28 | 5,929,000 |
2014/11/27 | 27 | 28 | 27 | 28 | 2,372,000 |
2014/11/26 | 27 | 28 | 27 | 27 | 2,557,000 |
2014/11/25 | 27 | 28 | 26 | 28 | 2,629,000 |
2014/11/21 | 26 | 27 | 26 | 27 | 2,190,000 |
2014/11/20 | 27 | 27 | 26 | 27 | 1,982,000 |
2014/11/19 | 27 | 27 | 26 | 27 | 2,215,000 |
2014/11/18 | 27 | 27 | 26 | 27 | 2,202,000 |
2014/11/17 | 27 | 27 | 26 | 27 | 2,305,000 |
2014/11/14 | 27 | 28 | 26 | 27 | 3,108,000 |
2014/11/13 | 26 | 27 | 26 | 27 | 2,352,000 |
2014/11/12 | 27 | 27 | 26 | 26 | 2,672,000 |
2014/11/11 | 27 | 28 | 26 | 27 | 4,957,000 |
2014/11/10 | 26 | 27 | 26 | 26 | 3,231,000 |
2014/11/07 | 26 | 26 | 25 | 26 | 3,292,000 |
2014/11/06 | 26 | 26 | 25 | 26 | 2,801,000 |
2014/11/05 | 26 | 26 | 25 | 26 | 3,318,000 |
2014/11/04 | 26 | 27 | 25 | 25 | 3,967,000 |
2014/10/31 | 25 | 26 | 24 | 25 | 2,636,000 |
2014/10/30 | 25 | 25 | 24 | 25 | 1,630,000 |
2014/10/29 | 25 | 26 | 25 | 25 | 3,000,000 |
2014/10/28 | 25 | 26 | 24 | 25 | 2,957,000 |
2014/10/27 | 25 | 26 | 25 | 25 | 2,896,000 |
2014/10/24 | 25 | 25 | 24 | 25 | 2,929,000 |
2014/10/23 | 25 | 25 | 24 | 25 | 3,926,000 |
2014/10/22 | 25 | 25 | 24 | 25 | 4,669,000 |
2014/10/21 | 25 | 25 | 24 | 25 | 3,850,000 |
2014/10/20 | 24 | 25 | 24 | 25 | 7,736,000 |
2014/10/17 | 24 | 25 | 23 | 24 | 8,379,000 |
2014/10/16 | 24 | 25 | 24 | 24 | 7,259,000 |
2014/10/15 | 24 | 25 | 24 | 24 | 3,307,000 |
2014/10/14 | 24 | 25 | 23 | 24 | 1,969,000 |
2014/10/10 | 25 | 25 | 24 | 24 | 2,798,000 |
2014/10/09 | 27 | 27 | 23 | 25 | 9,084,000 |
2014/10/08 | 26 | 27 | 25 | 27 | 2,385,000 |
2014/10/07 | 26 | 27 | 25 | 26 | 6,176,000 |
2014/10/06 | 27 | 28 | 26 | 27 | 8,793,000 |
2014/10/03 | 27 | 27 | 27 | 27 | 3,093,000 |
2014/10/02 | 27 | 28 | 27 | 27 | 3,996,000 |
2014/10/01 | 28 | 29 | 27 | 28 | 3,978,000 |
2014/09/30 | 29 | 29 | 27 | 28 | 3,704,000 |
2014/09/29 | 28 | 29 | 28 | 29 | 2,389,000 |
2014/09/26 | 28 | 28 | 27 | 28 | 2,206,000 |
2014/09/25 | 28 | 29 | 28 | 28 | 2,617,000 |
2014/09/24 | 28 | 29 | 28 | 28 | 2,562,000 |
2014/09/22 | 28 | 29 | 28 | 28 | 4,716,000 |
2014/09/19 | 29 | 29 | 28 | 28 | 3,663,000 |
2014/09/18 | 29 | 29 | 28 | 29 | 3,366,000 |
2014/09/17 | 29 | 29 | 28 | 29 | 2,867,000 |
2014/09/16 | 29 | 29 | 28 | 29 | 2,314,000 |
2014/09/12 | 29 | 29 | 28 | 29 | 2,460,000 |
2014/09/11 | 29 | 30 | 28 | 29 | 3,782,000 |
2014/09/10 | 30 | 30 | 29 | 29 | 1,397,000 |
2014/09/09 | 30 | 30 | 29 | 30 | 2,011,000 |
2014/09/08 | 29 | 30 | 29 | 30 | 3,885,000 |
2014/09/05 | 29 | 29 | 28 | 29 | 2,145,000 |
2014/09/04 | 29 | 30 | 28 | 30 | 2,295,000 |
2014/09/03 | 29 | 29 | 28 | 29 | 2,175,000 |
2014/09/02 | 30 | 30 | 28 | 29 | 3,045,000 |
2014/09/01 | 28 | 30 | 28 | 30 | 4,049,000 |
2014/08/29 | 28 | 28 | 27 | 28 | 2,262,000 |
2014/08/28 | 28 | 28 | 27 | 27 | 1,556,000 |
2014/08/27 | 28 | 28 | 27 | 28 | 3,439,000 |
2014/08/26 | 29 | 29 | 28 | 28 | 919,000 |
2014/08/25 | 28 | 29 | 27 | 29 | 2,578,000 |
2014/08/22 | 29 | 29 | 27 | 28 | 3,998,000 |
2014/08/21 | 28 | 29 | 28 | 29 | 2,202,000 |
2014/08/20 | 31 | 31 | 28 | 28 | 4,837,000 |
2014/08/19 | 28 | 31 | 28 | 31 | 8,198,000 |
2014/08/18 | 28 | 29 | 27 | 28 | 3,810,000 |
2014/08/15 | 28 | 28 | 27 | 27 | 2,424,000 |
2014/08/14 | 28 | 29 | 28 | 28 | 1,190,000 |
2014/08/13 | 28 | 28 | 27 | 28 | 3,490,000 |
2014/08/12 | 28 | 29 | 28 | 28 | 1,454,000 |
2014/08/11 | 28 | 29 | 28 | 29 | 3,690,000 |
2014/08/08 | 29 | 29 | 27 | 27 | 3,497,000 |
2014/08/07 | 29 | 29 | 28 | 29 | 1,838,000 |
2014/08/06 | 30 | 30 | 29 | 29 | 3,389,000 |
2014/08/05 | 29 | 30 | 29 | 30 | 3,636,000 |
2014/08/04 | 29 | 29 | 28 | 29 | 1,371,000 |
2014/08/01 | 29 | 30 | 28 | 29 | 4,655,000 |
2014/07/31 | 30 | 31 | 29 | 29 | 5,375,000 |
2014/07/30 | 31 | 31 | 30 | 31 | 1,840,000 |
2014/07/29 | 31 | 32 | 30 | 31 | 3,596,000 |
2014/07/28 | 31 | 31 | 30 | 31 | 1,373,000 |
2014/07/25 | 32 | 32 | 30 | 31 | 5,854,000 |
2014/07/24 | 32 | 32 | 31 | 31 | 2,467,000 |
2014/07/23 | 31 | 32 | 30 | 32 | 3,718,000 |
2014/07/22 | 31 | 31 | 30 | 31 | 2,244,000 |
2014/07/18 | 29 | 31 | 28 | 31 | 6,802,000 |
2014/07/17 | 29 | 30 | 28 | 30 | 4,194,000 |
2014/07/16 | 29 | 29 | 28 | 29 | 2,783,000 |
2014/07/15 | 28 | 29 | 28 | 29 | 3,114,000 |
2014/07/14 | 28 | 28 | 27 | 28 | 1,550,000 |
2014/07/11 | 29 | 29 | 27 | 28 | 4,759,000 |
2014/07/10 | 29 | 29 | 28 | 29 | 4,222,000 |
2014/07/09 | 29 | 30 | 28 | 29 | 9,022,000 |
2014/07/08 | 28 | 29 | 27 | 29 | 8,027,000 |
2014/07/07 | 27 | 28 | 27 | 28 | 4,926,000 |
2014/07/04 | 27 | 27 | 26 | 27 | 4,174,000 |
2014/07/03 | 26 | 27 | 26 | 27 | 3,294,000 |
2014/07/02 | 27 | 28 | 26 | 26 | 7,530,000 |
2014/07/01 | 26 | 27 | 26 | 27 | 3,336,000 |
2014/06/30 | 26 | 27 | 26 | 26 | 3,464,000 |
2014/06/27 | 26 | 27 | 26 | 26 | 3,840,000 |
2014/06/26 | 26 | 27 | 25 | 26 | 3,522,000 |
2014/06/25 | 26 | 27 | 25 | 26 | 7,174,000 |
2014/06/24 | 26 | 27 | 26 | 26 | 3,187,000 |
2014/06/23 | 27 | 27 | 26 | 26 | 4,107,000 |
2014/06/20 | 27 | 27 | 26 | 26 | 2,825,000 |
2014/06/19 | 26 | 27 | 26 | 26 | 1,586,000 |
2014/06/18 | 26 | 26 | 25 | 26 | 2,758,000 |
2014/06/17 | 25 | 26 | 25 | 26 | 1,944,000 |
2014/06/16 | 25 | 26 | 25 | 25 | 3,338,000 |
2014/06/13 | 27 | 27 | 24 | 25 | 9,869,000 |
2014/06/12 | 27 | 27 | 26 | 27 | 1,782,000 |
2014/06/11 | 27 | 27 | 26 | 27 | 2,483,000 |
2014/06/10 | 26 | 27 | 26 | 27 | 1,655,000 |
2014/06/09 | 27 | 28 | 26 | 26 | 4,132,000 |
2014/06/06 | 27 | 27 | 26 | 27 | 2,651,000 |
2014/06/05 | 27 | 28 | 27 | 27 | 3,532,000 |
2014/06/04 | 27 | 28 | 27 | 28 | 4,398,000 |
2014/06/03 | 29 | 29 | 27 | 27 | 6,085,000 |
2014/06/02 | 28 | 29 | 28 | 29 | 5,120,000 |
2014/05/30 | 28 | 28 | 27 | 27 | 3,551,000 |
2014/05/29 | 28 | 28 | 27 | 28 | 2,578,000 |
2014/05/28 | 27 | 28 | 26 | 28 | 5,732,000 |
2014/05/27 | 27 | 27 | 26 | 26 | 3,898,000 |
2014/05/26 | 27 | 28 | 26 | 27 | 5,503,000 |
2014/05/23 | 26 | 27 | 25 | 27 | 4,288,000 |
2014/05/22 | 25 | 26 | 24 | 26 | 6,427,000 |
2014/05/21 | 27 | 27 | 25 | 26 | 7,338,000 |
2014/05/20 | 26 | 27 | 26 | 26 | 3,304,000 |
2014/05/19 | 28 | 28 | 25 | 26 | 9,378,000 |
2014/05/16 | 29 | 30 | 27 | 28 | 7,098,000 |
2014/05/15 | 30 | 31 | 29 | 30 | 5,887,000 |
2014/05/14 | 31 | 31 | 30 | 30 | 2,383,000 |
2014/05/13 | 31 | 31 | 30 | 31 | 3,168,000 |
2014/05/12 | 31 | 32 | 30 | 30 | 6,276,000 |
2014/05/09 | 31 | 32 | 31 | 32 | 2,664,000 |
2014/05/08 | 32 | 32 | 31 | 31 | 1,699,000 |
2014/05/07 | 32 | 32 | 31 | 32 | 3,673,000 |
2014/05/02 | 33 | 33 | 32 | 32 | 3,575,000 |
2014/05/01 | 31 | 33 | 31 | 33 | 2,678,000 |
2014/04/30 | 32 | 33 | 31 | 32 | 3,718,000 |
2014/04/28 | 32 | 33 | 31 | 33 | 5,838,000 |
2014/04/25 | 31 | 32 | 31 | 31 | 2,297,000 |
2014/04/24 | 32 | 32 | 31 | 32 | 4,672,000 |
2014/04/23 | 32 | 32 | 31 | 32 | 5,333,000 |
2014/04/22 | 33 | 33 | 32 | 32 | 5,560,000 |
2014/04/21 | 32 | 33 | 31 | 32 | 6,829,000 |
2014/04/18 | 33 | 33 | 31 | 31 | 8,950,000 |
2014/04/17 | 33 | 33 | 32 | 33 | 6,502,000 |
2014/04/16 | 31 | 33 | 30 | 32 | 9,857,000 |
2014/04/15 | 31 | 32 | 30 | 31 | 8,300,000 |
2014/04/14 | 31 | 32 | 30 | 31 | 7,300,000 |
2014/04/11 | 29 | 31 | 29 | 31 | 10,654,000 |
2014/04/10 | 32 | 33 | 30 | 30 | 13,161,000 |
2014/04/09 | 32 | 33 | 31 | 31 | 8,244,000 |
2014/04/08 | 35 | 35 | 32 | 33 | 12,029,000 |
2014/04/07 | 34 | 36 | 33 | 35 | 13,880,000 |
2014/04/04 | 35 | 36 | 34 | 34 | 13,972,000 |
2014/04/03 | 52 | 54 | 33 | 35 | 72,641,000 |
2014/04/02 | 51 | 54 | 49 | 53 | 12,584,000 |
2014/04/01 | 46 | 51 | 46 | 51 | 21,879,000 |
2014/03/31 | 48 | 49 | 46 | 46 | 7,498,000 |
2014/03/28 | 46 | 48 | 45 | 48 | 11,451,000 |
2014/03/27 | 45 | 47 | 44 | 46 | 9,173,000 |
2014/03/26 | 42 | 47 | 41 | 46 | 14,744,000 |
2014/03/25 | 43 | 44 | 42 | 43 | 6,313,000 |
2014/03/24 | 41 | 44 | 41 | 44 | 8,256,000 |
2014/03/20 | 40 | 44 | 39 | 42 | 22,428,000 |
2014/03/19 | 39 | 41 | 39 | 39 | 8,304,000 |
2014/03/18 | 38 | 39 | 37 | 39 | 5,323,000 |
2014/03/17 | 36 | 38 | 36 | 38 | 6,133,000 |
2014/03/14 | 36 | 37 | 35 | 37 | 5,615,000 |
2014/03/13 | 37 | 38 | 36 | 36 | 4,802,000 |
2014/03/12 | 37 | 38 | 37 | 38 | 5,937,000 |
2014/03/11 | 36 | 37 | 35 | 37 | 4,216,000 |
2014/03/10 | 36 | 37 | 35 | 35 | 5,315,000 |
2014/03/07 | 35 | 36 | 35 | 36 | 5,902,000 |
2014/03/06 | 35 | 35 | 34 | 34 | 4,477,000 |
2014/03/05 | 35 | 36 | 35 | 35 | 6,186,000 |
2014/03/04 | 32 | 35 | 31 | 34 | 7,269,000 |
2014/03/03 | 34 | 34 | 31 | 33 | 5,803,000 |
2014/02/28 | 34 | 35 | 33 | 34 | 4,984,000 |
2014/02/27 | 37 | 37 | 33 | 34 | 8,862,000 |
2014/02/26 | 38 | 38 | 37 | 38 | 5,076,000 |
2014/02/25 | 39 | 39 | 36 | 38 | 8,249,000 |
2014/02/24 | 37 | 40 | 37 | 38 | 8,076,000 |
2014/02/21 | 40 | 40 | 37 | 37 | 9,901,000 |
2014/02/20 | 41 | 43 | 38 | 40 | 18,793,000 |
2014/02/19 | 38 | 42 | 37 | 41 | 12,132,000 |
2014/02/18 | 40 | 40 | 37 | 38 | 10,874,000 |
2014/02/17 | 35 | 41 | 34 | 40 | 20,582,000 |
2014/02/14 | 35 | 35 | 33 | 35 | 5,994,000 |
2014/02/13 | 36 | 36 | 33 | 35 | 10,081,000 |
2014/02/12 | 38 | 39 | 35 | 36 | 18,900,000 |
2014/02/10 | 34 | 40 | 34 | 37 | 41,991,000 |
2014/02/07 | 33 | 34 | 33 | 33 | 7,481,000 |
2014/02/06 | 32 | 33 | 32 | 33 | 5,904,000 |
2014/02/05 | 30 | 32 | 30 | 31 | 5,219,000 |
2014/02/04 | 29 | 30 | 28 | 30 | 9,869,000 |
2014/02/03 | 30 | 31 | 29 | 31 | 4,933,000 |
2014/01/31 | 32 | 32 | 30 | 31 | 7,441,000 |
2014/01/30 | 32 | 32 | 31 | 32 | 4,777,000 |
2014/01/29 | 32 | 33 | 31 | 33 | 5,549,000 |
2014/01/28 | 32 | 32 | 31 | 32 | 1,761,000 |
2014/01/27 | 32 | 32 | 31 | 31 | 4,548,000 |
2014/01/24 | 33 | 33 | 32 | 33 | 5,540,000 |
2014/01/23 | 33 | 33 | 32 | 33 | 4,939,000 |
2014/01/22 | 33 | 33 | 32 | 33 | 8,063,000 |
2014/01/21 | 34 | 34 | 33 | 34 | 8,409,000 |
2014/01/20 | 33 | 34 | 32 | 34 | 7,179,000 |
2014/01/17 | 32 | 33 | 31 | 33 | 3,233,000 |
2014/01/16 | 32 | 33 | 31 | 32 | 4,765,000 |
2014/01/15 | 32 | 32 | 31 | 32 | 4,776,000 |
2014/01/14 | 31 | 32 | 30 | 31 | 5,438,000 |
2014/01/10 | 30 | 32 | 30 | 31 | 9,040,000 |
2014/01/09 | 31 | 31 | 29 | 30 | 7,442,000 |
2014/01/08 | 30 | 31 | 30 | 31 | 6,333,000 |
2014/01/07 | 30 | 30 | 29 | 30 | 8,229,000 |
2014/01/06 | 29 | 30 | 29 | 30 | 2,909,000 |