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 |