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
2021/12/30 120 121 118 121 105,100
2021/12/29 120 121 119 121 28,600
2021/12/28 120 121 118 119 148,600
2021/12/27 119 121 119 119 91,100
2021/12/24 119 121 119 121 63,000
2021/12/23 120 120 119 119 141,600
2021/12/22 121 121 119 119 60,600
2021/12/21 121 122 119 121 85,400
2021/12/20 124 124 120 120 81,100
2021/12/17 122 124 121 124 120,000
2021/12/16 122 125 120 123 216,800
2021/12/15 122 124 121 122 150,400
2021/12/14 121 123 120 122 65,200
2021/12/13 120 124 119 123 83,100
2021/12/10 119 120 119 120 51,500
2021/12/09 120 121 118 120 170,800
2021/12/08 121 121 120 121 125,700
2021/12/07 119 121 119 119 107,200
2021/12/06 120 120 119 119 42,000
2021/12/03 118 121 118 120 104,300
2021/12/02 121 121 118 118 116,800
2021/12/01 122 122 119 122 251,400
2021/11/30 122 125 122 122 51,500
2021/11/29 124 125 122 122 88,400
2021/11/26 130 131 124 125 159,200
2021/11/25 131 134 129 130 223,100
2021/11/24 131 134 128 132 287,800
2021/11/22 129 135 128 130 597,900
2021/11/19 124 127 123 127 113,300
2021/11/18 123 125 123 124 80,500
2021/11/17 122 123 121 123 41,900
2021/11/16 126 127 122 122 170,900
2021/11/15 123 126 122 126 144,300
2021/11/12 123 123 122 123 67,700
2021/11/11 120 123 120 123 64,700
2021/11/10 123 123 120 121 69,600
2021/11/09 121 123 121 123 23,400
2021/11/08 123 123 121 121 41,100
2021/11/05 122 123 121 123 35,300
2021/11/04 121 122 121 122 15,200
2021/11/02 122 122 120 122 38,700
2021/11/01 122 122 121 121 13,500
2021/10/29 121 121 118 121 73,200
2021/10/28 122 122 120 120 35,600
2021/10/27 121 123 120 123 79,100
2021/10/26 120 123 120 121 117,200
2021/10/25 121 123 119 119 103,300
2021/10/22 123 123 121 121 54,000
2021/10/21 125 125 123 123 20,600
2021/10/20 123 125 123 125 37,800
2021/10/19 124 124 122 124 32,800
2021/10/18 122 124 122 123 25,500
2021/10/15 121 123 121 123 19,400
2021/10/14 122 122 121 121 31,700
2021/10/13 123 124 121 121 67,200
2021/10/12 124 124 122 122 39,800
2021/10/11 124 124 122 123 35,600
2021/10/08 123 125 122 124 81,200
2021/10/07 122 123 121 122 44,200
2021/10/06 122 123 121 121 32,400
2021/10/05 123 124 121 121 68,800
2021/10/04 124 125 122 124 44,400
2021/10/01 123 125 122 124 97,500
2021/09/30 123 126 123 126 83,400
2021/09/29 121 124 120 123 84,600
2021/09/28 123 123 121 122 94,600
2021/09/27 123 124 122 124 42,700
2021/09/24 122 123 122 122 103,900
2021/09/22 122 123 120 121 113,800
2021/09/21 122 124 121 122 174,400
2021/09/17 126 128 126 127 31,000
2021/09/16 129 130 124 126 140,600
2021/09/15 131 131 127 129 158,900
2021/09/14 132 133 131 132 55,900
2021/09/13 130 132 129 132 117,800
2021/09/10 127 130 127 130 148,500
2021/09/09 126 127 126 127 31,200
2021/09/08 126 127 125 127 29,700
2021/09/07 127 127 125 126 67,100
2021/09/06 124 127 124 127 133,600
2021/09/03 123 124 120 123 146,500
2021/09/02 125 125 123 124 54,600
2021/09/01 123 125 122 125 75,800
2021/08/31 123 124 121 122 165,300
2021/08/30 123 125 122 123 92,400
2021/08/27 121 123 121 122 36,700
2021/08/26 120 122 120 122 109,200
2021/08/25 119 122 118 120 201,300
2021/08/24 118 119 118 119 9,700
2021/08/23 117 119 116 117 55,200
2021/08/20 118 118 116 116 118,600
2021/08/19 118 120 118 118 108,600
2021/08/18 119 120 116 118 196,200
2021/08/17 125 126 119 119 486,800
2021/08/16 123 123 119 123 262,200
2021/08/13 121 123 121 123 91,500
2021/08/12 121 122 119 120 138,200
2021/08/11 122 124 119 121 225,200
2021/08/10 121 123 120 121 89,200
2021/08/06 123 125 119 120 560,400
2021/08/05 132 136 123 124 1,803,100
2021/08/04 119 137 119 128 3,906,100
2021/08/03 119 120 118 119 32,400
2021/08/02 119 119 118 119 35,300
2021/07/30 121 121 116 117 228,700
2021/07/29 122 122 120 121 62,600
2021/07/28 121 123 121 121 70,300
2021/07/27 121 123 121 121 93,200
2021/07/26 122 124 121 123 126,600
2021/07/21 122 123 121 121 120,600
2021/07/20 122 124 119 122 229,700
2021/07/19 130 130 124 124 115,300
2021/07/16 126 130 126 129 68,400
2021/07/15 128 128 125 126 174,000
2021/07/14 128 129 127 127 72,900
2021/07/13 128 128 127 128 46,600
2021/07/12 127 129 127 127 41,400
2021/07/09 125 127 122 127 176,800
2021/07/08 128 128 125 126 77,000
2021/07/07 128 129 126 127 173,300
2021/07/06 133 134 130 130 70,700
2021/07/05 132 133 131 133 57,000
2021/07/02 129 133 129 132 103,100
2021/07/01 133 133 128 130 504,000
2021/06/30 136 137 133 134 167,600
2021/06/29 138 139 135 135 149,000
2021/06/28 137 140 137 139 168,800
2021/06/25 139 141 137 138 108,200
2021/06/24 139 144 137 138 366,000
2021/06/23 138 142 137 137 246,600
2021/06/22 139 140 136 137 245,700
2021/06/21 141 145 138 138 383,200
2021/06/18 150 151 144 145 670,900
2021/06/17 148 158 148 152 999,400
2021/06/16 148 151 147 150 463,500
2021/06/15 150 155 148 150 913,500
2021/06/14 148 151 147 149 574,400
2021/06/11 145 156 143 151 2,300,000
2021/06/10 151 155 144 147 2,842,600
2021/06/09 163 170 155 157 8,473,800
2021/06/08 152 188 143 167 36,369,500
2021/06/07 172 177 150 151 13,957,700
2021/06/04 127 177 127 177 22,418,400
2021/06/03 123 127 122 127 154,600
2021/06/02 124 124 121 123 67,100
2021/06/01 125 125 122 124 47,900
2021/05/31 124 125 123 124 50,000
2021/05/28 125 125 119 124 292,200
2021/05/27 131 131 125 125 226,400
2021/05/26 134 137 129 132 492,100
2021/05/25 126 133 126 131 655,400
2021/05/24 125 126 124 126 16,600
2021/05/21 122 127 121 126 163,500
2021/05/20 122 124 122 123 14,600
2021/05/19 124 124 122 124 13,500
2021/05/18 123 124 122 124 23,200
2021/05/17 122 123 121 122 6,100
2021/05/14 120 122 120 122 8,300
2021/05/13 121 122 120 121 53,400
2021/05/12 123 123 121 121 11,500
2021/05/11 122 123 122 122 14,100
2021/05/10 124 124 121 122 41,900
2021/05/07 123 124 123 124 7,300
2021/05/06 124 124 122 124 13,400
2021/04/30 124 124 122 122 22,300
2021/04/28 124 125 121 124 36,400
2021/04/27 123 123 122 123 7,500
2021/04/26 124 124 122 124 4,500
2021/04/23 122 124 122 124 16,100
2021/04/22 122 124 121 124 15,900
2021/04/21 123 123 121 122 39,000
2021/04/20 123 123 123 123 14,000
2021/04/19 122 124 122 123 15,000
2021/04/16 124 124 121 122 21,800
2021/04/15 123 124 122 124 22,400
2021/04/14 124 125 122 123 10,800
2021/04/13 125 125 123 125 33,300
2021/04/12 125 126 124 125 9,000
2021/04/09 126 126 123 124 22,600
2021/04/08 126 127 124 125 14,500
2021/04/07 125 127 125 126 11,000
2021/04/06 128 128 124 125 33,900
2021/04/05 125 128 125 126 15,400
2021/04/02 124 127 124 126 32,200
2021/04/01 128 129 119 124 156,700
2021/03/31 128 129 126 127 19,200
2021/03/30 128 130 127 128 19,200
2021/03/29 130 130 128 128 42,600
2021/03/26 131 133 129 129 58,600
2021/03/25 126 132 125 132 132,800
2021/03/24 129 129 123 127 153,800
2021/03/23 134 134 128 130 238,400
2021/03/22 133 135 132 134 83,700
2021/03/19 128 132 127 132 198,600
2021/03/18 127 128 126 128 54,000
2021/03/17 123 127 123 126 113,200
2021/03/16 122 124 122 123 53,300
2021/03/15 123 124 122 123 52,600
2021/03/12 123 124 122 122 19,700
2021/03/11 124 124 122 123 35,900
2021/03/10 123 124 122 124 12,700
2021/03/09 122 125 122 122 54,700
2021/03/08 124 126 122 122 125,800
2021/03/05 123 124 122 123 29,700
2021/03/04 127 127 123 124 114,900
2021/03/03 124 129 124 128 268,800
2021/03/02 124 124 121 123 40,700
2021/03/01 123 124 122 124 25,400
2021/02/26 122 123 121 121 63,500
2021/02/25 124 126 124 124 72,000
2021/02/24 124 124 122 123 41,800
2021/02/22 124 125 123 125 40,500
2021/02/19 123 124 122 124 57,400
2021/02/18 125 125 122 123 41,800
2021/02/17 122 125 121 125 68,000
2021/02/16 121 123 120 121 131,100
2021/02/15 124 126 123 124 127,100
2021/02/12 124 124 122 124 33,900
2021/02/10 124 124 122 123 16,900
2021/02/09 124 124 122 123 27,500
2021/02/08 124 125 122 124 40,800
2021/02/05 122 124 122 124 42,900
2021/02/04 120 122 120 122 35,000
2021/02/03 120 120 118 120 32,600
2021/02/02 120 121 118 120 75,300
2021/02/01 120 123 119 120 69,300
2021/01/29 122 122 117 120 145,400
2021/01/28 121 125 120 121 449,600
2021/01/27 118 120 117 119 79,500
2021/01/26 121 124 117 117 129,900
2021/01/25 124 124 121 121 33,800
2021/01/22 125 125 122 122 101,200
2021/01/21 124 125 117 123 232,500
2021/01/20 117 124 115 122 283,600
2021/01/19 112 116 112 116 30,100
2021/01/18 117 117 112 112 69,000
2021/01/15 116 118 114 117 36,300
2021/01/14 117 118 116 116 25,700
2021/01/13 120 121 117 118 32,400
2021/01/12 120 121 118 120 50,300
2021/01/08 118 122 116 121 122,800
2021/01/07 116 120 115 118 93,100
2021/01/06 113 117 113 116 20,300
2021/01/05 112 116 110 114 60,700
2021/01/04 113 116 111 113 97,000

このページの先頭へ