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
2018/12/28 117 124 117 122 46,400
2018/12/27 116 121 113 119 59,100
2018/12/26 112 115 110 112 132,700
2018/12/25 110 111 105 111 208,800
2018/12/21 119 120 114 116 199,500
2018/12/20 125 128 122 124 92,000
2018/12/19 134 134 129 130 72,900
2018/12/18 136 138 134 134 61,600
2018/12/17 140 141 135 141 81,300
2018/12/14 142 148 141 141 73,600
2018/12/13 148 148 141 144 64,000
2018/12/12 150 150 141 149 114,500
2018/12/11 155 156 150 150 45,000
2018/12/10 157 157 155 155 88,600
2018/12/07 160 160 158 158 43,600
2018/12/06 163 163 159 159 18,800
2018/12/05 161 163 159 163 25,700
2018/12/04 165 165 163 163 145,800
2018/12/03 167 167 163 165 46,900
2018/11/30 170 170 165 165 52,400
2018/11/29 172 172 169 170 42,700
2018/11/28 173 173 169 173 42,200
2018/11/27 170 174 170 174 28,400
2018/11/26 168 175 167 173 49,800
2018/11/22 167 173 167 170 77,700
2018/11/21 169 169 164 165 90,100
2018/11/20 164 171 163 169 109,100
2018/11/19 164 166 162 165 33,200
2018/11/16 168 170 163 164 66,500
2018/11/15 167 168 163 166 70,500
2018/11/14 165 167 162 163 62,600
2018/11/13 168 168 164 165 76,700
2018/11/12 168 171 168 169 87,400
2018/11/09 167 171 167 168 59,400
2018/11/08 169 173 169 170 69,900
2018/11/07 171 174 169 169 76,800
2018/11/06 169 173 168 171 92,400
2018/11/05 171 173 168 169 47,100
2018/11/02 171 173 168 173 83,400
2018/11/01 173 173 169 171 128,900
2018/10/31 160 173 160 171 161,800
2018/10/30 155 162 155 160 77,300
2018/10/29 160 162 155 156 75,200
2018/10/26 166 167 159 159 175,900
2018/10/25 171 171 164 165 215,200
2018/10/24 179 179 174 174 190,600
2018/10/23 183 188 178 178 192,700
2018/10/22 180 212 180 184 2,166,200
2018/10/19 177 178 174 175 71,400
2018/10/18 178 181 177 177 36,500
2018/10/17 180 183 178 179 38,700
2018/10/16 177 181 177 177 63,600
2018/10/15 176 179 176 177 76,900
2018/10/12 173 177 172 177 53,000
2018/10/11 180 180 170 173 191,200
2018/10/10 180 184 180 181 199,800
2018/10/09 186 186 181 181 128,800
2018/10/05 188 190 185 185 75,300
2018/10/04 188 191 187 188 53,900
2018/10/03 194 194 188 190 113,600
2018/10/02 190 200 189 193 209,600
2018/10/01 195 197 185 190 273,900
2018/09/28 199 200 196 198 82,300
2018/09/27 205 208 197 199 89,500
2018/09/26 185 205 185 205 180,700
2018/09/26 1 -> 0.10 分割
2018/09/25 21 21 19 19 12,169,000
2018/09/21 21 21 20 20 14,744,000
2018/09/20 20 21 20 20 21,271,000
2018/09/19 20 20 19 20 14,125,000
2018/09/18 20 20 19 20 16,029,000
2018/09/14 19 20 19 20 13,814,000
2018/09/13 19 20 19 20 15,192,000
2018/09/12 20 20 19 20 10,346,000
2018/09/11 20 20 19 20 10,989,000
2018/09/10 20 20 19 20 9,997,000
2018/09/07 20 21 19 20 15,723,000
2018/09/06 20 21 20 20 12,920,000
2018/09/05 20 21 20 21 19,233,000
2018/09/04 21 21 20 20 17,407,000
2018/09/03 22 22 20 20 11,784,000
2018/08/31 21 22 21 21 10,220,000
2018/08/30 22 22 21 22 9,191,000
2018/08/29 21 22 21 22 11,146,000
2018/08/28 21 22 20 21 9,893,000
2018/08/27 21 21 20 20 10,348,000
2018/08/24 20 21 20 20 13,244,000
2018/08/23 20 21 20 20 11,573,000
2018/08/22 20 21 19 21 17,010,000
2018/08/21 20 20 19 20 13,655,000
2018/08/20 20 21 20 21 10,630,000
2018/08/17 20 20 19 20 7,839,000
2018/08/16 19 20 18 19 10,887,000
2018/08/15 20 20 19 20 8,679,000
2018/08/14 19 20 19 19 8,706,000
2018/08/13 19 20 19 19 11,909,000
2018/08/10 19 20 19 19 13,224,000
2018/08/09 20 20 19 20 19,152,000
2018/08/08 19 20 19 19 15,489,000
2018/08/07 20 20 19 20 17,144,000
2018/08/06 20 20 19 19 16,131,000
2018/08/03 20 20 19 19 12,947,000
2018/08/02 19 20 19 20 9,930,000
2018/08/01 20 20 19 20 15,567,000
2018/07/31 20 20 19 19 10,415,000
2018/07/30 20 20 19 20 10,059,000
2018/07/27 20 20 19 20 12,114,000
2018/07/26 19 21 19 20 8,451,000
2018/07/25 20 20 19 19 9,251,000
2018/07/24 18 20 18 20 11,789,000
2018/07/23 18 19 18 18 6,017,000
2018/07/20 18 19 18 18 6,517,000
2018/07/19 19 19 18 19 5,174,000
2018/07/18 19 19 18 18 7,438,000
2018/07/17 18 19 18 18 5,089,000
2018/07/13 18 19 18 19 5,026,000
2018/07/12 19 19 18 19 3,923,000
2018/07/11 19 19 18 18 4,832,000
2018/07/10 20 20 19 20 6,691,000
2018/07/09 19 20 18 20 14,004,000
2018/07/06 18 19 18 18 9,431,000
2018/07/05 19 20 18 18 10,782,000
2018/07/04 19 20 19 19 12,346,000
2018/07/03 19 20 19 19 7,078,000
2018/07/02 19 20 19 19 10,192,000
2018/06/29 19 20 19 20 5,755,000
2018/06/28 19 20 19 20 7,663,000
2018/06/27 19 20 19 19 5,308,000
2018/06/26 19 20 19 19 3,069,000
2018/06/25 19 20 19 19 5,303,000
2018/06/22 20 20 19 19 4,321,000
2018/06/21 20 21 19 20 8,056,000
2018/06/20 20 21 20 20 6,080,000
2018/06/19 21 21 20 20 7,589,000
2018/06/18 20 21 20 21 5,900,000
2018/06/15 20 21 20 20 6,937,000
2018/06/14 21 21 20 20 7,218,000
2018/06/13 20 21 20 20 7,944,000
2018/06/12 20 21 20 20 11,678,000
2018/06/11 20 21 20 20 11,610,000
2018/06/08 20 21 20 20 6,597,000
2018/06/07 21 21 20 20 7,403,000
2018/06/06 20 21 20 21 9,938,000
2018/06/05 20 21 20 21 10,160,000
2018/06/04 20 21 19 20 12,996,000
2018/06/01 21 21 20 20 9,127,000
2018/05/31 21 21 20 21 7,865,000
2018/05/30 21 22 20 20 9,639,000
2018/05/29 21 22 21 21 11,140,000
2018/05/28 21 21 20 20 10,336,000
2018/05/25 21 22 21 21 5,824,000
2018/05/24 21 22 21 21 13,196,000
2018/05/23 22 23 21 21 7,583,000
2018/05/22 22 23 22 23 11,651,000
2018/05/21 22 23 21 23 11,092,000
2018/05/18 22 23 22 22 7,149,000
2018/05/17 22 23 22 22 8,185,000
2018/05/16 22 23 22 22 8,060,000
2018/05/15 22 23 22 22 10,519,000
2018/05/14 23 23 22 22 9,954,000
2018/05/11 22 23 22 23 10,694,000
2018/05/10 22 23 22 22 14,962,000
2018/05/09 23 23 22 22 13,730,000
2018/05/08 23 23 22 22 13,095,000
2018/05/07 22 23 22 22 12,763,000
2018/05/02 22 23 22 22 9,567,000
2018/05/01 22 23 22 23 9,726,000
2018/04/27 23 23 22 22 9,455,000
2018/04/26 23 23 22 23 9,696,000
2018/04/25 23 23 22 23 7,780,000
2018/04/24 22 23 22 22 7,155,000
2018/04/23 23 23 22 22 10,955,000
2018/04/20 22 23 22 23 16,155,000
2018/04/19 22 22 21 21 10,987,000
2018/04/18 22 22 21 22 11,493,000
2018/04/17 22 22 21 22 6,590,000
2018/04/16 22 23 22 22 8,208,000
2018/04/13 22 23 22 22 6,728,000
2018/04/12 22 22 22 22 11,328,000
2018/04/11 22 23 22 23 8,487,000
2018/04/10 22 23 22 23 6,051,000
2018/04/09 22 23 22 22 9,218,000
2018/04/06 23 23 22 23 7,733,000
2018/04/05 22 23 22 22 8,976,000
2018/04/04 22 23 22 23 9,866,000
2018/04/03 22 23 22 22 10,366,000
2018/04/02 23 23 22 23 7,043,000
2018/03/30 22 23 22 23 4,002,000
2018/03/29 23 23 22 23 3,463,000
2018/03/28 22 23 22 23 2,593,000
2018/03/27 23 23 22 22 2,158,000
2018/03/26 22 23 22 22 5,481,000
2018/03/23 22 24 22 22 7,103,000
2018/03/22 24 24 23 23 5,405,000
2018/03/20 23 24 23 23 3,127,000
2018/03/19 24 24 23 24 3,907,000
2018/03/16 23 24 23 24 4,767,000
2018/03/15 23 24 22 23 10,402,000
2018/03/14 23 24 23 23 5,089,000
2018/03/13 23 24 23 24 3,630,000
2018/03/12 23 24 23 23 5,891,000
2018/03/09 24 24 23 23 4,295,000
2018/03/08 24 24 23 23 3,890,000
2018/03/07 23 24 23 23 4,327,000
2018/03/06 24 24 23 23 4,066,000
2018/03/05 24 24 23 23 4,868,000
2018/03/02 24 24 23 23 6,119,000
2018/03/01 24 25 24 24 4,638,000
2018/02/28 25 25 24 24 4,355,000
2018/02/27 25 25 24 24 3,629,000
2018/02/26 25 25 24 24 3,604,000
2018/02/23 24 25 24 24 3,811,000
2018/02/22 25 25 24 24 3,703,000
2018/02/21 25 25 24 25 4,251,000
2018/02/20 24 25 24 24 5,068,000
2018/02/19 24 25 23 25 6,736,000
2018/02/16 24 24 23 23 5,796,000
2018/02/15 24 25 24 24 4,033,000
2018/02/14 24 25 24 24 4,502,000
2018/02/13 25 25 24 24 5,371,000
2018/02/09 24 25 24 24 6,398,000
2018/02/08 25 25 24 24 5,804,000
2018/02/07 25 25 24 25 8,812,000
2018/02/06 24 24 23 24 11,733,000
2018/02/05 25 25 24 25 12,810,000
2018/02/02 26 26 25 26 6,147,000
2018/02/01 26 26 25 26 5,635,000
2018/01/31 25 26 25 26 4,893,000
2018/01/30 26 26 25 26 7,378,000
2018/01/29 26 26 25 26 6,016,000
2018/01/26 26 26 25 26 6,211,000
2018/01/25 26 26 25 26 8,342,000
2018/01/24 25 27 25 26 11,758,000
2018/01/23 26 27 25 26 12,532,000
2018/01/22 26 26 25 26 5,753,000
2018/01/19 25 26 25 26 6,098,000
2018/01/18 26 26 25 26 6,395,000
2018/01/17 26 26 25 26 8,947,000
2018/01/16 25 26 25 25 6,504,000
2018/01/15 25 26 25 25 7,142,000
2018/01/12 25 26 25 25 10,101,000
2018/01/11 24 25 24 25 7,600,000
2018/01/10 25 25 24 25 6,880,000
2018/01/09 25 25 24 25 8,300,000
2018/01/05 25 26 25 25 6,854,000
2018/01/04 25 26 25 25 6,416,000

このページの先頭へ