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
2020/12/30 113 113 110 113 31,700
2020/12/29 108 113 108 113 74,600
2020/12/28 107 110 107 108 79,400
2020/12/25 109 109 106 109 132,500
2020/12/24 109 110 108 109 129,500
2020/12/23 109 110 109 109 28,200
2020/12/22 112 112 108 110 104,700
2020/12/21 114 114 111 112 60,500
2020/12/18 114 116 114 114 37,700
2020/12/17 112 114 112 113 23,900
2020/12/16 115 115 112 112 31,700
2020/12/15 113 115 113 115 42,400
2020/12/14 114 115 112 113 71,000
2020/12/11 111 114 110 114 76,800
2020/12/10 112 112 111 111 57,100
2020/12/09 112 114 112 112 58,100
2020/12/08 115 115 111 111 118,000
2020/12/07 116 127 112 114 605,300
2020/12/04 113 114 113 114 66,700
2020/12/03 114 114 111 113 17,900
2020/12/02 113 114 112 113 37,800
2020/12/01 113 113 111 112 22,600
2020/11/30 114 114 112 113 33,000
2020/11/27 113 114 112 113 17,300
2020/11/26 112 113 111 113 17,200
2020/11/25 112 113 111 112 110,900
2020/11/24 109 112 109 109 39,100
2020/11/20 106 109 106 108 43,800
2020/11/19 107 107 105 107 52,800
2020/11/18 110 110 105 105 105,000
2020/11/17 114 114 110 110 29,200
2020/11/16 114 114 111 114 28,600
2020/11/13 112 114 111 114 55,100
2020/11/12 111 114 110 113 111,800
2020/11/11 107 111 107 110 58,500
2020/11/10 109 109 107 108 26,400
2020/11/09 110 110 106 109 85,900
2020/11/06 111 111 109 110 24,300
2020/11/05 110 111 110 111 17,600
2020/11/04 107 111 107 109 56,000
2020/11/02 106 109 105 108 48,100
2020/10/30 108 108 101 104 209,700
2020/10/29 111 111 107 108 108,800
2020/10/28 114 114 112 112 35,300
2020/10/27 117 117 113 114 94,100
2020/10/26 118 119 117 118 6,200
2020/10/23 118 119 116 118 48,000
2020/10/22 120 120 117 118 36,100
2020/10/21 120 122 120 120 15,800
2020/10/20 123 124 120 120 84,000
2020/10/19 122 123 120 122 33,900
2020/10/16 125 125 118 121 153,200
2020/10/15 126 126 123 124 38,100
2020/10/14 127 127 124 126 38,900
2020/10/13 128 128 125 127 40,100
2020/10/12 128 128 125 126 20,400
2020/10/09 127 128 125 126 72,700
2020/10/08 129 129 127 127 49,700
2020/10/07 129 129 127 127 10,900
2020/10/06 129 130 127 130 66,600
2020/10/05 127 129 126 128 45,800
2020/10/02 127 132 124 125 202,600
2020/09/30 125 129 125 126 185,700
2020/09/29 130 141 123 126 875,200
2020/09/28 131 131 128 128 32,600
2020/09/25 129 130 127 129 29,700
2020/09/24 133 133 127 129 154,000
2020/09/23 130 133 130 133 125,600
2020/09/18 129 133 128 132 178,600
2020/09/17 128 128 126 127 15,500
2020/09/16 127 129 126 126 25,900
2020/09/15 130 130 127 128 14,600
2020/09/14 127 130 126 130 87,300
2020/09/11 127 128 125 126 32,400
2020/09/10 126 129 125 128 136,100
2020/09/09 123 126 123 126 16,400
2020/09/08 125 125 124 125 20,200
2020/09/07 126 126 124 126 19,400
2020/09/04 123 125 123 123 41,400
2020/09/03 123 127 120 127 197,400
2020/09/02 127 127 125 125 18,900
2020/09/01 127 127 124 126 26,300
2020/08/31 123 127 123 124 84,500
2020/08/28 127 130 123 125 84,000
2020/08/27 131 131 127 130 39,400
2020/08/26 129 131 128 130 36,200
2020/08/25 127 131 127 131 71,000
2020/08/24 133 133 123 126 94,500
2020/08/21 128 132 128 132 107,500
2020/08/20 128 129 124 129 63,000
2020/08/19 127 130 127 127 58,000
2020/08/18 123 130 123 129 217,800
2020/08/17 122 127 120 123 209,100
2020/08/14 122 132 121 129 739,400
2020/08/13 122 124 121 122 83,600
2020/08/12 121 122 116 120 105,000
2020/08/11 117 120 116 119 35,600
2020/08/07 116 117 114 116 23,000
2020/08/06 116 119 115 115 64,200
2020/08/05 118 120 118 118 29,700
2020/08/04 115 122 115 118 134,600
2020/08/03 112 116 112 115 36,500
2020/07/31 119 119 113 113 86,600
2020/07/30 118 120 117 120 30,900
2020/07/29 119 119 117 118 22,300
2020/07/28 119 121 119 120 19,500
2020/07/27 117 120 117 119 28,000
2020/07/22 118 120 118 120 32,600
2020/07/21 119 121 118 118 46,400
2020/07/20 122 122 119 119 41,400
2020/07/17 124 125 121 121 91,400
2020/07/16 123 124 122 124 59,800
2020/07/15 122 124 121 122 81,600
2020/07/14 119 122 119 120 68,300
2020/07/13 118 120 117 119 32,300
2020/07/10 120 122 118 118 42,500
2020/07/09 119 123 118 122 96,800
2020/07/08 120 121 118 118 61,100
2020/07/07 121 121 118 121 51,900
2020/07/06 117 122 116 120 106,300
2020/07/03 122 122 116 117 166,900
2020/07/02 120 123 119 122 135,800
2020/07/01 123 123 120 121 72,400
2020/06/30 123 124 120 120 60,500
2020/06/29 121 122 120 121 60,200
2020/06/26 125 125 122 123 73,800
2020/06/25 128 128 124 126 55,400
2020/06/24 130 131 126 128 69,000
2020/06/23 126 130 125 130 111,600
2020/06/22 123 126 122 126 60,500
2020/06/19 125 125 122 125 32,600
2020/06/18 126 126 122 124 64,400
2020/06/17 126 126 123 126 35,400
2020/06/16 122 126 120 123 116,100
2020/06/15 126 127 117 119 188,600
2020/06/12 121 126 120 123 249,100
2020/06/11 136 139 129 129 232,600
2020/06/10 141 141 137 140 181,700
2020/06/09 146 147 140 143 754,800
2020/06/08 140 142 135 140 394,600
2020/06/05 125 136 124 136 486,800
2020/06/04 127 128 124 126 94,800
2020/06/03 130 130 126 127 94,300
2020/06/02 129 131 126 130 84,700
2020/06/01 128 129 125 128 81,800
2020/05/29 127 128 125 126 73,800
2020/05/28 125 131 125 128 243,700
2020/05/27 123 125 120 124 102,500
2020/05/26 125 126 122 124 152,800
2020/05/25 125 125 122 124 183,000
2020/05/22 129 130 123 123 232,400
2020/05/21 142 148 128 130 1,485,000
2020/05/20 125 128 122 127 188,300
2020/05/19 125 128 125 126 86,300
2020/05/18 123 123 118 123 70,000
2020/05/15 124 124 116 122 116,100
2020/05/14 130 130 121 121 184,900
2020/05/13 130 132 128 130 137,400
2020/05/12 128 132 125 132 135,300
2020/05/11 122 128 122 128 101,100
2020/05/08 122 123 120 123 146,000
2020/05/07 118 122 116 122 154,300
2020/05/01 114 115 111 115 131,500
2020/04/30 116 117 113 114 143,700
2020/04/28 111 115 111 114 141,200
2020/04/27 107 114 107 113 176,400
2020/04/24 106 107 105 106 71,500
2020/04/23 100 112 100 107 506,400
2020/04/22 100 101 98 100 162,200
2020/04/21 103 103 100 101 83,500
2020/04/20 103 106 103 104 85,600
2020/04/17 103 105 102 103 86,200
2020/04/16 101 102 97 102 127,800
2020/04/15 105 110 101 102 202,800
2020/04/14 101 108 99 104 368,900
2020/04/13 99 100 97 98 94,100
2020/04/10 100 100 95 98 74,000
2020/04/09 102 103 96 99 166,800
2020/04/08 98 101 95 98 323,600
2020/04/07 94 98 91 96 244,900
2020/04/06 85 91 82 89 197,600
2020/04/03 91 91 87 87 101,600
2020/04/02 90 93 89 90 153,900
2020/04/01 97 97 90 90 184,500
2020/03/31 97 100 95 96 110,400
2020/03/30 99 99 95 96 91,200
2020/03/27 99 103 98 100 144,000
2020/03/26 99 101 97 97 325,800
2020/03/25 105 105 100 104 226,600
2020/03/24 92 100 92 96 141,700
2020/03/23 91 92 88 90 131,800
2020/03/19 95 96 90 92 136,000
2020/03/18 98 101 95 95 215,200
2020/03/17 88 96 86 96 276,200
2020/03/16 95 96 91 93 235,700
2020/03/13 90 93 88 90 480,000
2020/03/12 100 105 97 98 304,100
2020/03/11 109 114 104 105 234,200
2020/03/10 101 114 94 109 660,100
2020/03/09 119 119 108 110 428,500
2020/03/06 130 132 124 125 363,600
2020/03/05 139 142 132 133 188,500
2020/03/04 131 137 131 137 167,600
2020/03/03 151 151 132 135 319,400
2020/03/02 128 146 127 141 549,300
2020/02/28 138 144 126 133 796,400
2020/02/27 161 163 150 152 516,500
2020/02/26 159 164 153 158 385,300
2020/02/25 156 165 151 163 591,700
2020/02/21 169 185 169 176 1,475,600
2020/02/20 157 171 157 169 654,200
2020/02/19 154 157 152 156 148,400
2020/02/18 161 164 150 151 264,900
2020/02/17 172 172 161 164 346,700
2020/02/14 170 178 167 178 434,800
2020/02/13 168 175 167 172 318,400
2020/02/12 167 172 164 166 325,700
2020/02/10 158 161 157 161 114,700
2020/02/07 163 168 157 157 287,700
2020/02/06 165 167 162 166 175,500
2020/02/05 161 164 159 161 103,200
2020/02/04 159 167 158 162 239,800
2020/02/03 154 159 151 156 114,000
2020/01/31 153 163 153 159 259,100
2020/01/30 160 163 150 153 435,600
2020/01/29 163 172 159 160 527,800
2020/01/28 161 164 155 159 595,800
2020/01/27 164 171 163 166 389,400
2020/01/24 175 178 167 171 340,300
2020/01/23 177 179 171 176 319,200
2020/01/22 184 185 177 177 353,600
2020/01/21 180 186 178 183 412,200
2020/01/20 180 183 175 182 413,600
2020/01/17 177 184 177 182 656,800
2020/01/16 187 188 175 177 1,044,600
2020/01/15 194 197 186 188 1,272,300
2020/01/14 189 201 184 194 3,390,900
2020/01/10 214 216 187 188 7,283,200
2020/01/09 189 234 183 222 14,980,300
2020/01/08 169 194 158 184 4,506,800
2020/01/07 169 174 165 168 1,101,200
2020/01/06 163 172 157 171 2,091,100

このページの先頭へ