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 |
---|---|---|---|---|---|
2019/12/30 | 160 | 177 | 153 | 161 | 4,980,600 |
2019/12/27 | 135 | 168 | 134 | 150 | 5,337,800 |
2019/12/26 | 135 | 136 | 131 | 132 | 164,100 |
2019/12/25 | 135 | 137 | 134 | 135 | 145,000 |
2019/12/24 | 131 | 139 | 131 | 134 | 542,100 |
2019/12/23 | 130 | 131 | 128 | 129 | 110,400 |
2019/12/20 | 130 | 130 | 128 | 130 | 224,000 |
2019/12/19 | 130 | 131 | 130 | 130 | 55,500 |
2019/12/18 | 130 | 133 | 128 | 128 | 180,300 |
2019/12/17 | 129 | 130 | 128 | 129 | 51,200 |
2019/12/16 | 129 | 131 | 127 | 129 | 206,500 |
2019/12/13 | 138 | 138 | 132 | 132 | 178,300 |
2019/12/12 | 139 | 140 | 135 | 136 | 131,300 |
2019/12/11 | 137 | 142 | 133 | 140 | 542,800 |
2019/12/10 | 127 | 142 | 126 | 135 | 928,000 |
2019/12/09 | 127 | 129 | 126 | 126 | 136,800 |
2019/12/06 | 124 | 129 | 123 | 126 | 312,400 |
2019/12/05 | 127 | 127 | 123 | 125 | 134,900 |
2019/12/04 | 124 | 125 | 122 | 125 | 115,700 |
2019/12/03 | 121 | 124 | 120 | 124 | 251,600 |
2019/12/02 | 120 | 122 | 120 | 121 | 88,100 |
2019/11/29 | 121 | 121 | 119 | 120 | 55,700 |
2019/11/28 | 122 | 122 | 120 | 121 | 113,800 |
2019/11/27 | 120 | 121 | 119 | 119 | 42,600 |
2019/11/26 | 119 | 120 | 118 | 120 | 69,300 |
2019/11/25 | 121 | 121 | 118 | 118 | 104,800 |
2019/11/22 | 119 | 122 | 119 | 121 | 137,000 |
2019/11/21 | 119 | 119 | 115 | 119 | 110,100 |
2019/11/20 | 116 | 119 | 116 | 119 | 73,800 |
2019/11/19 | 118 | 119 | 118 | 118 | 90,400 |
2019/11/18 | 118 | 118 | 116 | 118 | 75,400 |
2019/11/15 | 120 | 120 | 112 | 119 | 359,500 |
2019/11/14 | 123 | 123 | 114 | 118 | 385,200 |
2019/11/13 | 124 | 125 | 122 | 123 | 50,300 |
2019/11/12 | 125 | 125 | 123 | 125 | 73,200 |
2019/11/11 | 123 | 125 | 123 | 125 | 45,200 |
2019/11/08 | 126 | 126 | 122 | 122 | 87,400 |
2019/11/07 | 127 | 127 | 124 | 126 | 173,900 |
2019/11/06 | 125 | 127 | 124 | 127 | 305,800 |
2019/11/05 | 123 | 125 | 121 | 124 | 112,400 |
2019/11/01 | 124 | 124 | 121 | 122 | 55,600 |
2019/10/31 | 121 | 122 | 121 | 121 | 93,400 |
2019/10/30 | 120 | 121 | 120 | 120 | 40,200 |
2019/10/29 | 122 | 123 | 119 | 121 | 135,500 |
2019/10/28 | 124 | 124 | 121 | 122 | 146,100 |
2019/10/25 | 120 | 129 | 120 | 122 | 700,200 |
2019/10/24 | 119 | 121 | 119 | 120 | 57,000 |
2019/10/23 | 119 | 121 | 118 | 118 | 88,500 |
2019/10/21 | 118 | 119 | 118 | 118 | 18,800 |
2019/10/18 | 117 | 119 | 117 | 119 | 45,600 |
2019/10/17 | 118 | 119 | 117 | 117 | 29,500 |
2019/10/16 | 121 | 121 | 118 | 118 | 49,300 |
2019/10/15 | 118 | 121 | 117 | 119 | 132,900 |
2019/10/11 | 117 | 117 | 115 | 116 | 10,400 |
2019/10/10 | 115 | 117 | 115 | 117 | 11,400 |
2019/10/09 | 115 | 116 | 115 | 116 | 16,300 |
2019/10/08 | 116 | 118 | 115 | 115 | 22,900 |
2019/10/07 | 118 | 118 | 115 | 116 | 13,100 |
2019/10/04 | 116 | 118 | 115 | 118 | 32,200 |
2019/10/03 | 115 | 116 | 114 | 116 | 17,700 |
2019/10/02 | 116 | 116 | 116 | 116 | 1,900 |
2019/10/01 | 117 | 117 | 116 | 117 | 17,500 |
2019/09/30 | 117 | 117 | 115 | 115 | 15,800 |
2019/09/27 | 116 | 117 | 115 | 117 | 24,500 |
2019/09/26 | 116 | 117 | 115 | 115 | 47,000 |
2019/09/25 | 117 | 117 | 115 | 117 | 54,800 |
2019/09/24 | 117 | 118 | 117 | 117 | 34,900 |
2019/09/20 | 117 | 118 | 115 | 118 | 53,400 |
2019/09/19 | 117 | 119 | 117 | 117 | 33,900 |
2019/09/18 | 118 | 119 | 116 | 117 | 36,500 |
2019/09/17 | 117 | 119 | 115 | 117 | 114,000 |
2019/09/13 | 116 | 118 | 113 | 115 | 177,000 |
2019/09/12 | 119 | 123 | 118 | 119 | 265,100 |
2019/09/11 | 117 | 120 | 116 | 119 | 264,000 |
2019/09/10 | 112 | 118 | 112 | 116 | 175,300 |
2019/09/09 | 111 | 113 | 110 | 113 | 33,100 |
2019/09/06 | 110 | 112 | 109 | 110 | 50,600 |
2019/09/05 | 111 | 112 | 110 | 112 | 25,800 |
2019/09/04 | 112 | 112 | 109 | 110 | 25,400 |
2019/09/03 | 110 | 112 | 110 | 112 | 14,100 |
2019/09/02 | 110 | 111 | 109 | 109 | 13,300 |
2019/08/30 | 109 | 110 | 108 | 110 | 56,900 |
2019/08/29 | 111 | 111 | 108 | 108 | 22,400 |
2019/08/28 | 111 | 111 | 109 | 110 | 12,000 |
2019/08/27 | 110 | 111 | 109 | 111 | 14,700 |
2019/08/26 | 111 | 111 | 108 | 109 | 34,400 |
2019/08/23 | 113 | 113 | 112 | 112 | 14,100 |
2019/08/22 | 114 | 114 | 112 | 112 | 21,300 |
2019/08/21 | 112 | 114 | 112 | 113 | 32,900 |
2019/08/20 | 111 | 113 | 111 | 113 | 22,800 |
2019/08/19 | 113 | 113 | 111 | 112 | 16,300 |
2019/08/16 | 112 | 113 | 111 | 112 | 40,800 |
2019/08/15 | 111 | 113 | 109 | 112 | 79,600 |
2019/08/14 | 112 | 122 | 111 | 114 | 389,100 |
2019/08/13 | 110 | 112 | 110 | 110 | 10,700 |
2019/08/09 | 113 | 113 | 111 | 112 | 25,100 |
2019/08/08 | 113 | 114 | 112 | 112 | 24,100 |
2019/08/07 | 114 | 114 | 112 | 113 | 7,600 |
2019/08/06 | 112 | 114 | 110 | 112 | 80,500 |
2019/08/05 | 116 | 116 | 112 | 115 | 40,400 |
2019/08/02 | 116 | 116 | 112 | 115 | 84,100 |
2019/08/01 | 117 | 117 | 116 | 116 | 20,200 |
2019/07/31 | 118 | 118 | 116 | 116 | 25,600 |
2019/07/30 | 119 | 119 | 117 | 117 | 27,400 |
2019/07/29 | 117 | 119 | 117 | 119 | 17,000 |
2019/07/26 | 119 | 119 | 117 | 117 | 7,700 |
2019/07/25 | 119 | 119 | 118 | 119 | 16,200 |
2019/07/24 | 117 | 119 | 117 | 119 | 22,200 |
2019/07/23 | 118 | 118 | 117 | 117 | 20,900 |
2019/07/22 | 117 | 119 | 117 | 118 | 15,500 |
2019/07/19 | 116 | 118 | 116 | 117 | 24,300 |
2019/07/18 | 118 | 118 | 116 | 116 | 24,900 |
2019/07/17 | 118 | 119 | 118 | 118 | 14,100 |
2019/07/16 | 118 | 119 | 117 | 119 | 40,100 |
2019/07/12 | 122 | 122 | 119 | 119 | 87,100 |
2019/07/11 | 122 | 123 | 121 | 123 | 21,800 |
2019/07/10 | 121 | 122 | 121 | 122 | 22,700 |
2019/07/09 | 120 | 122 | 119 | 121 | 38,000 |
2019/07/08 | 122 | 123 | 120 | 120 | 64,200 |
2019/07/05 | 120 | 122 | 119 | 120 | 48,300 |
2019/07/04 | 120 | 122 | 120 | 121 | 27,900 |
2019/07/03 | 120 | 120 | 119 | 120 | 13,900 |
2019/07/02 | 120 | 120 | 119 | 119 | 15,400 |
2019/07/01 | 121 | 122 | 120 | 120 | 32,200 |
2019/06/28 | 117 | 120 | 117 | 120 | 12,200 |
2019/06/27 | 116 | 118 | 116 | 118 | 17,400 |
2019/06/26 | 117 | 117 | 116 | 117 | 19,100 |
2019/06/25 | 116 | 118 | 116 | 117 | 9,400 |
2019/06/24 | 117 | 118 | 116 | 117 | 23,300 |
2019/06/21 | 118 | 119 | 117 | 117 | 47,200 |
2019/06/20 | 118 | 119 | 117 | 117 | 16,400 |
2019/06/19 | 119 | 121 | 117 | 117 | 41,400 |
2019/06/18 | 122 | 122 | 116 | 116 | 60,900 |
2019/06/17 | 119 | 125 | 119 | 120 | 78,500 |
2019/06/14 | 120 | 120 | 119 | 119 | 6,800 |
2019/06/13 | 119 | 122 | 118 | 119 | 52,700 |
2019/06/12 | 119 | 120 | 119 | 120 | 10,600 |
2019/06/11 | 116 | 120 | 115 | 120 | 97,100 |
2019/06/10 | 115 | 116 | 114 | 116 | 16,500 |
2019/06/07 | 115 | 115 | 114 | 114 | 9,800 |
2019/06/06 | 115 | 116 | 114 | 116 | 17,400 |
2019/06/05 | 114 | 115 | 114 | 115 | 8,800 |
2019/06/04 | 112 | 113 | 112 | 112 | 7,600 |
2019/06/03 | 116 | 116 | 113 | 113 | 32,700 |
2019/05/31 | 117 | 117 | 115 | 115 | 6,900 |
2019/05/30 | 117 | 117 | 115 | 115 | 6,100 |
2019/05/29 | 116 | 117 | 115 | 117 | 11,200 |
2019/05/28 | 117 | 118 | 115 | 115 | 29,000 |
2019/05/27 | 115 | 117 | 113 | 117 | 25,000 |
2019/05/24 | 114 | 115 | 112 | 114 | 48,300 |
2019/05/23 | 114 | 116 | 114 | 114 | 27,300 |
2019/05/22 | 116 | 117 | 113 | 113 | 138,100 |
2019/05/21 | 122 | 122 | 116 | 116 | 386,300 |
2019/05/20 | 122 | 135 | 121 | 132 | 421,900 |
2019/05/17 | 117 | 123 | 115 | 122 | 172,300 |
2019/05/16 | 117 | 117 | 113 | 116 | 25,000 |
2019/05/15 | 111 | 116 | 111 | 116 | 30,300 |
2019/05/14 | 109 | 114 | 106 | 114 | 60,000 |
2019/05/13 | 115 | 116 | 111 | 113 | 89,400 |
2019/05/10 | 117 | 118 | 113 | 113 | 38,000 |
2019/05/09 | 121 | 121 | 116 | 116 | 45,500 |
2019/05/08 | 120 | 122 | 119 | 119 | 29,200 |
2019/05/07 | 120 | 123 | 120 | 120 | 50,400 |
2019/04/26 | 124 | 124 | 122 | 123 | 15,800 |
2019/04/25 | 124 | 125 | 124 | 124 | 16,300 |
2019/04/24 | 124 | 125 | 124 | 125 | 10,000 |
2019/04/23 | 125 | 126 | 124 | 124 | 10,400 |
2019/04/22 | 127 | 128 | 126 | 126 | 17,200 |
2019/04/19 | 126 | 128 | 125 | 125 | 20,900 |
2019/04/18 | 125 | 126 | 123 | 126 | 72,600 |
2019/04/17 | 127 | 127 | 125 | 125 | 48,800 |
2019/04/16 | 126 | 128 | 126 | 128 | 16,400 |
2019/04/15 | 126 | 128 | 125 | 128 | 40,200 |
2019/04/12 | 124 | 126 | 124 | 126 | 53,300 |
2019/04/11 | 128 | 130 | 123 | 125 | 91,900 |
2019/04/10 | 129 | 129 | 123 | 123 | 129,700 |
2019/04/09 | 139 | 147 | 127 | 127 | 521,800 |
2019/04/08 | 130 | 131 | 129 | 129 | 17,800 |
2019/04/05 | 131 | 131 | 128 | 128 | 42,700 |
2019/04/04 | 131 | 132 | 131 | 131 | 29,100 |
2019/04/03 | 136 | 139 | 130 | 133 | 129,500 |
2019/04/02 | 129 | 135 | 128 | 135 | 127,800 |
2019/04/01 | 131 | 132 | 125 | 127 | 45,500 |
2019/03/29 | 123 | 126 | 123 | 126 | 10,500 |
2019/03/28 | 125 | 128 | 124 | 127 | 24,100 |
2019/03/27 | 123 | 127 | 123 | 126 | 36,800 |
2019/03/26 | 125 | 126 | 124 | 124 | 26,300 |
2019/03/25 | 129 | 129 | 125 | 126 | 24,000 |
2019/03/22 | 126 | 132 | 125 | 127 | 66,500 |
2019/03/20 | 127 | 127 | 126 | 126 | 13,800 |
2019/03/19 | 128 | 131 | 125 | 127 | 116,200 |
2019/03/18 | 129 | 130 | 125 | 126 | 88,700 |
2019/03/15 | 132 | 132 | 128 | 128 | 34,400 |
2019/03/14 | 131 | 135 | 130 | 131 | 139,700 |
2019/03/13 | 131 | 133 | 131 | 131 | 32,000 |
2019/03/12 | 137 | 139 | 133 | 133 | 59,000 |
2019/03/11 | 133 | 141 | 130 | 134 | 119,700 |
2019/03/08 | 140 | 152 | 130 | 132 | 664,100 |
2019/03/07 | 143 | 145 | 136 | 139 | 45,400 |
2019/03/06 | 144 | 148 | 134 | 139 | 216,500 |
2019/03/05 | 130 | 144 | 130 | 140 | 210,500 |
2019/03/04 | 128 | 131 | 127 | 131 | 42,400 |
2019/03/01 | 126 | 127 | 124 | 125 | 23,400 |
2019/02/28 | 125 | 128 | 120 | 126 | 120,800 |
2019/02/27 | 122 | 126 | 121 | 126 | 85,400 |
2019/02/26 | 123 | 123 | 122 | 122 | 15,100 |
2019/02/25 | 122 | 123 | 121 | 123 | 12,700 |
2019/02/22 | 121 | 123 | 121 | 123 | 12,200 |
2019/02/21 | 120 | 123 | 120 | 121 | 30,000 |
2019/02/20 | 121 | 121 | 120 | 120 | 8,400 |
2019/02/19 | 122 | 122 | 119 | 120 | 39,100 |
2019/02/18 | 122 | 122 | 120 | 120 | 11,900 |
2019/02/15 | 122 | 123 | 121 | 121 | 23,300 |
2019/02/14 | 124 | 124 | 122 | 124 | 19,000 |
2019/02/13 | 123 | 124 | 121 | 123 | 34,100 |
2019/02/12 | 122 | 123 | 121 | 121 | 8,500 |
2019/02/08 | 123 | 125 | 121 | 122 | 69,900 |
2019/02/07 | 127 | 128 | 125 | 125 | 46,400 |
2019/02/06 | 125 | 129 | 123 | 127 | 39,500 |
2019/02/05 | 124 | 127 | 123 | 124 | 23,100 |
2019/02/04 | 124 | 125 | 123 | 124 | 21,500 |
2019/02/01 | 126 | 127 | 124 | 125 | 33,300 |
2019/01/31 | 126 | 127 | 125 | 125 | 22,600 |
2019/01/30 | 130 | 130 | 126 | 126 | 15,100 |
2019/01/29 | 130 | 130 | 126 | 129 | 37,500 |
2019/01/28 | 128 | 132 | 127 | 128 | 35,600 |
2019/01/25 | 127 | 128 | 126 | 128 | 37,500 |
2019/01/24 | 127 | 129 | 126 | 129 | 28,400 |
2019/01/23 | 127 | 127 | 126 | 127 | 11,900 |
2019/01/22 | 129 | 130 | 128 | 129 | 12,600 |
2019/01/21 | 132 | 134 | 129 | 129 | 47,500 |
2019/01/18 | 133 | 133 | 128 | 130 | 28,800 |
2019/01/17 | 132 | 133 | 131 | 131 | 15,600 |
2019/01/16 | 133 | 134 | 130 | 131 | 28,800 |
2019/01/15 | 127 | 130 | 127 | 130 | 41,900 |
2019/01/11 | 124 | 129 | 124 | 127 | 36,900 |
2019/01/10 | 127 | 127 | 123 | 123 | 33,000 |
2019/01/09 | 128 | 129 | 127 | 128 | 44,200 |
2019/01/08 | 127 | 133 | 125 | 131 | 33,200 |
2019/01/07 | 128 | 131 | 127 | 127 | 74,000 |
2019/01/04 | 127 | 145 | 126 | 130 | 332,700 |