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
2016/12/30 20 21 20 20 858,000
2016/12/29 21 21 20 21 1,050,000
2016/12/28 20 21 20 21 1,181,000
2016/12/27 21 22 20 20 4,382,000
2016/12/26 21 22 21 21 6,210,000
2016/12/22 21 22 21 22 9,536,000
2016/12/21 21 22 21 21 8,317,000
2016/12/20 21 22 21 21 9,042,000
2016/12/19 22 22 21 21 6,960,000
2016/12/16 22 23 21 22 8,437,000
2016/12/15 22 23 22 22 4,500,000
2016/12/14 22 23 22 22 3,951,000
2016/12/13 22 23 22 22 5,183,000
2016/12/12 22 23 21 22 7,735,000
2016/12/09 22 22 21 21 6,765,000
2016/12/08 20 21 20 21 3,673,000
2016/12/07 21 21 20 20 2,970,000
2016/12/06 20 21 19 21 5,267,000
2016/12/05 20 21 20 20 3,509,000
2016/12/02 20 21 20 20 3,588,000
2016/12/01 20 21 20 20 2,843,000
2016/11/30 21 21 20 20 3,436,000
2016/11/29 21 21 20 20 3,851,000
2016/11/28 20 21 20 21 5,645,000
2016/11/25 21 21 20 21 3,867,000
2016/11/24 21 21 20 21 4,320,000
2016/11/22 21 21 20 21 2,951,000
2016/11/21 21 22 20 21 5,248,000
2016/11/18 21 22 20 21 5,865,000
2016/11/17 19 21 19 20 6,060,000
2016/11/16 19 20 19 19 2,693,000
2016/11/15 19 20 19 20 2,736,000
2016/11/14 19 20 19 19 3,233,000
2016/11/11 19 19 19 19 4,453,000
2016/11/10 19 19 18 19 3,321,000
2016/11/09 19 19 18 18 3,063,000
2016/11/08 19 20 19 19 1,912,000
2016/11/07 19 20 19 20 2,034,000
2016/11/04 19 19 18 19 1,729,000
2016/11/02 19 20 18 18 3,258,000
2016/11/01 19 20 19 19 3,639,000
2016/10/31 19 19 19 19 2,181,000
2016/10/28 19 19 19 19 3,191,000
2016/10/27 19 19 18 19 6,003,000
2016/10/26 19 20 19 19 3,160,000
2016/10/25 19 20 19 19 2,278,000
2016/10/24 19 20 19 19 1,589,000
2016/10/21 19 20 19 19 3,319,000
2016/10/20 19 20 19 19 2,579,000
2016/10/19 20 20 19 19 2,406,000
2016/10/18 19 20 19 20 3,165,000
2016/10/17 19 20 19 20 3,528,000
2016/10/14 19 20 18 18 3,433,000
2016/10/13 19 20 19 19 2,959,000
2016/10/12 19 20 19 19 2,320,000
2016/10/11 20 20 19 19 2,901,000
2016/10/07 20 21 19 19 4,140,000
2016/10/06 20 21 20 20 4,058,000
2016/10/05 19 21 18 21 6,555,000
2016/10/04 18 19 18 18 2,294,000
2016/10/03 19 19 18 18 1,517,000
2016/09/30 19 19 18 18 1,851,000
2016/09/29 19 19 18 19 1,500,000
2016/09/28 18 19 18 18 1,059,000
2016/09/27 18 18 17 18 2,033,000
2016/09/26 18 18 18 18 2,014,000
2016/09/23 18 19 18 18 1,882,000
2016/09/21 18 18 18 18 1,963,000
2016/09/20 18 18 18 18 2,466,000
2016/09/16 18 18 18 18 2,620,000
2016/09/15 18 18 18 18 2,696,000
2016/09/14 18 19 18 18 3,461,000
2016/09/13 18 19 18 18 1,775,000
2016/09/12 18 19 18 18 2,208,000
2016/09/09 18 19 18 18 1,967,000
2016/09/08 18 18 18 18 1,586,000
2016/09/07 18 19 18 18 1,403,000
2016/09/06 19 19 18 18 1,315,000
2016/09/05 18 19 18 18 1,012,000
2016/09/02 18 19 18 18 1,094,000
2016/09/01 18 19 18 19 826,000
2016/08/31 19 19 18 18 901,000
2016/08/30 18 18 18 18 1,074,000
2016/08/29 18 19 18 18 4,168,000
2016/08/26 18 18 17 17 1,096,000
2016/08/25 18 18 18 18 628,000
2016/08/24 18 19 18 18 993,000
2016/08/23 18 18 18 18 1,155,000
2016/08/22 18 19 18 18 747,000
2016/08/19 18 19 18 18 1,151,000
2016/08/18 18 19 17 18 3,247,000
2016/08/17 18 19 18 18 1,458,000
2016/08/16 19 19 18 18 2,041,000
2016/08/15 20 20 18 18 3,399,000
2016/08/12 19 21 19 21 5,524,000
2016/08/10 18 20 18 19 7,677,000
2016/08/09 18 19 17 18 2,479,000
2016/08/08 18 18 18 18 1,996,000
2016/08/05 18 18 17 18 2,409,000
2016/08/04 18 18 17 18 1,758,000
2016/08/03 18 18 17 18 2,519,000
2016/08/02 18 19 18 18 2,417,000
2016/08/01 18 19 18 18 1,906,000
2016/07/29 18 18 17 17 1,835,000
2016/07/28 19 19 18 18 1,941,000
2016/07/27 18 19 17 19 2,916,000
2016/07/26 18 18 17 17 3,167,000
2016/07/25 18 19 18 18 4,016,000
2016/07/22 18 18 17 18 2,422,000
2016/07/21 18 19 18 18 2,063,000
2016/07/20 19 19 18 18 2,685,000
2016/07/19 19 19 18 18 2,975,000
2016/07/15 19 19 18 18 2,629,000
2016/07/14 18 19 18 19 2,830,000
2016/07/13 19 19 18 19 2,044,000
2016/07/12 19 19 18 19 1,941,000
2016/07/11 18 19 18 18 1,396,000
2016/07/08 17 18 17 17 1,064,000
2016/07/07 18 18 17 18 835,000
2016/07/06 18 18 17 18 980,000
2016/07/05 18 18 17 18 1,449,000
2016/07/04 18 18 17 18 1,490,000
2016/07/01 18 18 17 18 1,290,000
2016/06/30 18 18 18 18 1,599,000
2016/06/29 18 18 17 18 636,000
2016/06/28 18 18 16 17 835,000
2016/06/27 17 18 17 18 517,000
2016/06/24 18 18 16 17 2,685,000
2016/06/23 18 19 18 18 1,860,000
2016/06/22 19 19 18 18 1,393,000
2016/06/21 18 19 18 18 792,000
2016/06/20 18 19 18 19 1,125,000
2016/06/17 17 18 17 18 1,430,000
2016/06/16 19 19 17 17 3,180,000
2016/06/15 19 19 19 19 1,620,000
2016/06/14 19 20 19 19 1,484,000
2016/06/13 20 20 19 19 1,497,000
2016/06/10 20 21 20 20 1,622,000
2016/06/09 20 21 20 20 1,059,000
2016/06/08 20 20 19 20 1,633,000
2016/06/07 20 20 20 20 1,379,000
2016/06/06 20 20 20 20 2,171,000
2016/06/03 20 21 20 20 1,981,000
2016/06/02 20 21 20 20 1,035,000
2016/06/01 21 21 20 20 1,733,000
2016/05/31 20 21 20 20 1,583,000
2016/05/30 20 21 20 20 1,241,000
2016/05/27 20 21 20 20 1,898,000
2016/05/26 20 21 20 20 1,507,000
2016/05/25 21 21 20 20 2,547,000
2016/05/24 21 22 21 21 1,317,000
2016/05/23 21 22 21 21 2,554,000
2016/05/20 22 22 21 21 2,074,000
2016/05/19 21 22 21 22 2,609,000
2016/05/18 21 22 21 21 2,213,000
2016/05/17 21 22 21 21 1,718,000
2016/05/16 21 22 21 21 1,530,000
2016/05/13 21 22 21 21 1,419,000
2016/05/12 21 22 21 22 1,946,000
2016/05/11 21 22 21 21 672,000
2016/05/10 22 22 21 21 738,000
2016/05/09 21 21 21 21 822,000
2016/05/06 21 22 21 21 2,161,000
2016/05/02 22 22 21 21 1,704,000
2016/04/28 22 23 21 21 3,288,000
2016/04/27 23 23 23 23 1,879,000
2016/04/26 23 23 22 23 1,187,000
2016/04/25 23 23 22 23 934,000
2016/04/22 22 23 22 23 2,855,000
2016/04/21 21 22 21 22 763,000
2016/04/20 21 22 21 22 972,000
2016/04/19 21 22 21 22 1,427,000
2016/04/18 21 22 20 21 1,201,000
2016/04/15 21 22 21 21 1,089,000
2016/04/14 21 22 21 21 884,000
2016/04/13 21 22 21 21 1,314,000
2016/04/12 21 22 20 21 1,204,000
2016/04/11 21 21 20 20 1,265,000
2016/04/08 20 21 20 21 1,163,000
2016/04/07 20 21 20 21 1,279,000
2016/04/06 20 21 20 20 740,000
2016/04/05 21 21 20 21 1,099,000
2016/04/04 21 21 21 21 792,000
2016/04/01 22 22 21 21 1,025,000
2016/03/31 21 22 20 21 1,136,000
2016/03/30 21 21 20 20 496,000
2016/03/29 20 21 20 20 390,000
2016/03/28 21 21 20 20 781,000
2016/03/25 21 22 21 21 877,000
2016/03/24 21 22 21 21 763,000
2016/03/23 21 22 21 21 337,000
2016/03/22 21 22 21 21 338,000
2016/03/18 21 22 21 21 912,000
2016/03/17 21 22 21 21 1,035,000
2016/03/16 21 22 21 21 549,000
2016/03/15 22 22 21 21 694,000
2016/03/14 22 22 21 22 756,000
2016/03/11 21 22 21 22 945,000
2016/03/10 21 22 21 21 669,000
2016/03/09 21 22 20 21 1,248,000
2016/03/08 22 22 21 21 2,174,000
2016/03/07 22 22 21 22 770,000
2016/03/04 20 22 20 22 2,201,000
2016/03/03 20 21 20 20 1,824,000
2016/03/02 20 21 20 20 916,000
2016/03/01 20 20 19 20 1,356,000
2016/02/29 20 21 20 20 821,000
2016/02/26 20 20 19 20 1,778,000
2016/02/25 20 21 19 20 1,138,000
2016/02/24 20 20 20 20 1,003,000
2016/02/23 20 20 19 20 1,237,000
2016/02/22 20 21 20 20 962,000
2016/02/19 20 21 19 20 1,275,000
2016/02/18 20 21 20 20 1,297,000
2016/02/17 20 20 19 20 1,189,000
2016/02/16 19 21 19 20 6,424,000
2016/02/15 19 20 18 19 2,553,000
2016/02/12 20 20 17 17 4,838,000
2016/02/10 22 22 21 21 1,230,000
2016/02/09 22 22 21 21 2,003,000
2016/02/08 22 23 22 22 915,000
2016/02/05 23 23 22 23 803,000
2016/02/04 22 23 22 23 1,158,000
2016/02/03 23 23 22 23 1,695,000
2016/02/02 23 23 23 23 1,854,000
2016/02/01 23 24 23 23 3,199,000
2016/01/29 22 23 21 22 4,022,000
2016/01/28 22 23 22 22 1,984,000
2016/01/27 22 23 22 22 2,185,000
2016/01/26 22 23 22 22 1,925,000
2016/01/25 23 23 22 23 1,192,000
2016/01/22 21 23 21 22 4,024,000
2016/01/21 22 23 21 21 3,093,000
2016/01/20 23 23 22 22 1,083,000
2016/01/19 23 23 22 23 1,845,000
2016/01/18 22 23 22 23 3,349,000
2016/01/15 23 23 22 23 2,429,000
2016/01/14 23 23 22 22 2,421,000
2016/01/13 23 24 23 23 1,825,000
2016/01/12 23 24 23 23 2,675,000
2016/01/08 23 24 23 23 1,622,000
2016/01/07 24 24 23 23 2,735,000
2016/01/06 24 24 24 24 2,454,000
2016/01/05 24 25 24 25 3,104,000
2016/01/04 25 25 24 24 1,997,000

このページの先頭へ