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 |
---|---|---|---|---|---|
2022/12/30 | 109 | 110 | 109 | 110 | 40,500 |
2022/12/29 | 109 | 110 | 108 | 108 | 21,300 |
2022/12/28 | 108 | 110 | 107 | 109 | 222,100 |
2022/12/27 | 108 | 110 | 108 | 110 | 159,700 |
2022/12/26 | 111 | 111 | 109 | 109 | 69,300 |
2022/12/23 | 111 | 111 | 110 | 110 | 114,600 |
2022/12/22 | 111 | 112 | 111 | 111 | 51,500 |
2022/12/21 | 111 | 112 | 111 | 111 | 57,400 |
2022/12/20 | 112 | 112 | 110 | 110 | 92,500 |
2022/12/19 | 112 | 113 | 111 | 113 | 48,500 |
2022/12/16 | 112 | 113 | 112 | 112 | 74,800 |
2022/12/15 | 113 | 114 | 113 | 113 | 52,000 |
2022/12/14 | 112 | 114 | 111 | 114 | 111,700 |
2022/12/13 | 113 | 113 | 112 | 113 | 61,000 |
2022/12/12 | 112 | 113 | 112 | 112 | 24,700 |
2022/12/09 | 113 | 113 | 112 | 112 | 28,800 |
2022/12/08 | 113 | 113 | 112 | 112 | 64,800 |
2022/12/07 | 112 | 113 | 112 | 112 | 13,000 |
2022/12/06 | 112 | 113 | 112 | 112 | 28,800 |
2022/12/05 | 113 | 114 | 112 | 112 | 26,700 |
2022/12/02 | 113 | 113 | 112 | 112 | 16,200 |
2022/12/01 | 113 | 114 | 112 | 114 | 83,500 |
2022/11/30 | 112 | 113 | 112 | 112 | 51,300 |
2022/11/29 | 113 | 114 | 113 | 113 | 6,600 |
2022/11/28 | 114 | 114 | 113 | 114 | 27,600 |
2022/11/25 | 114 | 114 | 113 | 114 | 59,200 |
2022/11/24 | 113 | 114 | 112 | 114 | 85,300 |
2022/11/22 | 113 | 113 | 112 | 112 | 67,100 |
2022/11/21 | 113 | 114 | 113 | 113 | 43,800 |
2022/11/18 | 113 | 114 | 113 | 114 | 14,500 |
2022/11/17 | 112 | 113 | 112 | 113 | 18,700 |
2022/11/16 | 113 | 114 | 112 | 112 | 25,500 |
2022/11/15 | 113 | 114 | 112 | 112 | 86,600 |
2022/11/14 | 114 | 115 | 114 | 114 | 25,500 |
2022/11/11 | 113 | 115 | 113 | 115 | 73,400 |
2022/11/10 | 113 | 114 | 113 | 114 | 5,500 |
2022/11/09 | 113 | 114 | 113 | 113 | 9,800 |
2022/11/08 | 114 | 114 | 114 | 114 | 14,100 |
2022/11/07 | 112 | 114 | 112 | 114 | 23,700 |
2022/11/04 | 112 | 113 | 112 | 112 | 21,900 |
2022/11/02 | 113 | 114 | 113 | 113 | 43,100 |
2022/11/01 | 114 | 114 | 112 | 114 | 43,700 |
2022/10/31 | 114 | 114 | 113 | 114 | 11,900 |
2022/10/28 | 113 | 114 | 113 | 114 | 18,100 |
2022/10/27 | 114 | 114 | 113 | 113 | 20,000 |
2022/10/26 | 114 | 114 | 113 | 114 | 37,100 |
2022/10/25 | 114 | 114 | 113 | 114 | 40,000 |
2022/10/24 | 113 | 114 | 113 | 114 | 27,600 |
2022/10/21 | 113 | 114 | 112 | 114 | 41,800 |
2022/10/20 | 113 | 114 | 113 | 113 | 25,300 |
2022/10/19 | 113 | 114 | 113 | 114 | 43,700 |
2022/10/18 | 113 | 114 | 113 | 113 | 22,700 |
2022/10/17 | 112 | 113 | 112 | 113 | 12,600 |
2022/10/14 | 112 | 113 | 112 | 113 | 16,200 |
2022/10/13 | 114 | 114 | 111 | 111 | 35,900 |
2022/10/12 | 113 | 114 | 112 | 114 | 58,700 |
2022/10/11 | 112 | 113 | 111 | 112 | 69,500 |
2022/10/07 | 112 | 113 | 111 | 113 | 39,400 |
2022/10/06 | 113 | 113 | 111 | 112 | 38,500 |
2022/10/05 | 113 | 113 | 111 | 113 | 80,500 |
2022/10/04 | 112 | 113 | 112 | 112 | 22,500 |
2022/10/03 | 112 | 112 | 111 | 111 | 51,000 |
2022/09/30 | 112 | 113 | 112 | 112 | 9,400 |
2022/09/29 | 113 | 113 | 112 | 113 | 3,000 |
2022/09/28 | 113 | 113 | 112 | 112 | 46,000 |
2022/09/27 | 113 | 114 | 112 | 114 | 37,900 |
2022/09/26 | 113 | 113 | 113 | 113 | 30,300 |
2022/09/22 | 113 | 114 | 113 | 113 | 20,000 |
2022/09/21 | 114 | 115 | 114 | 114 | 32,500 |
2022/09/20 | 114 | 115 | 114 | 114 | 23,600 |
2022/09/16 | 115 | 116 | 114 | 114 | 46,700 |
2022/09/15 | 115 | 116 | 115 | 115 | 4,800 |
2022/09/14 | 115 | 116 | 115 | 115 | 18,600 |
2022/09/13 | 117 | 117 | 116 | 117 | 4,200 |
2022/09/12 | 117 | 117 | 116 | 116 | 13,800 |
2022/09/09 | 116 | 116 | 116 | 116 | 10,200 |
2022/09/08 | 117 | 117 | 116 | 116 | 7,200 |
2022/09/07 | 117 | 117 | 116 | 116 | 44,400 |
2022/09/06 | 119 | 120 | 117 | 118 | 102,500 |
2022/09/05 | 118 | 120 | 118 | 120 | 47,000 |
2022/09/02 | 118 | 120 | 118 | 119 | 47,200 |
2022/09/01 | 120 | 120 | 118 | 119 | 73,300 |
2022/08/31 | 120 | 120 | 119 | 119 | 45,200 |
2022/08/30 | 119 | 125 | 119 | 120 | 547,900 |
2022/08/29 | 117 | 120 | 115 | 120 | 151,200 |
2022/08/26 | 118 | 121 | 117 | 118 | 111,900 |
2022/08/25 | 119 | 120 | 117 | 117 | 81,700 |
2022/08/24 | 121 | 124 | 118 | 119 | 611,500 |
2022/08/23 | 113 | 122 | 113 | 118 | 473,800 |
2022/08/22 | 113 | 114 | 113 | 113 | 6,500 |
2022/08/19 | 114 | 115 | 113 | 114 | 32,800 |
2022/08/18 | 115 | 115 | 113 | 114 | 38,000 |
2022/08/17 | 115 | 115 | 113 | 115 | 50,100 |
2022/08/16 | 115 | 115 | 113 | 115 | 39,700 |
2022/08/15 | 114 | 115 | 113 | 115 | 26,300 |
2022/08/12 | 114 | 114 | 113 | 113 | 6,700 |
2022/08/10 | 113 | 114 | 113 | 114 | 18,700 |
2022/08/09 | 113 | 114 | 113 | 113 | 16,600 |
2022/08/08 | 114 | 114 | 113 | 113 | 9,300 |
2022/08/05 | 114 | 114 | 113 | 113 | 11,200 |
2022/08/04 | 114 | 114 | 113 | 114 | 19,100 |
2022/08/03 | 115 | 115 | 113 | 114 | 34,000 |
2022/08/02 | 115 | 115 | 113 | 113 | 31,800 |
2022/08/01 | 116 | 116 | 114 | 115 | 13,600 |
2022/07/29 | 115 | 116 | 115 | 115 | 12,100 |
2022/07/28 | 115 | 116 | 114 | 115 | 23,000 |
2022/07/27 | 114 | 115 | 113 | 115 | 17,100 |
2022/07/26 | 113 | 115 | 112 | 114 | 75,200 |
2022/07/25 | 114 | 114 | 112 | 112 | 25,500 |
2022/07/22 | 114 | 114 | 112 | 114 | 21,900 |
2022/07/21 | 113 | 114 | 112 | 114 | 17,000 |
2022/07/20 | 113 | 114 | 112 | 113 | 16,000 |
2022/07/19 | 113 | 113 | 112 | 113 | 4,400 |
2022/07/15 | 113 | 114 | 112 | 112 | 14,400 |
2022/07/14 | 113 | 114 | 113 | 113 | 6,900 |
2022/07/13 | 113 | 113 | 112 | 113 | 8,500 |
2022/07/12 | 113 | 114 | 112 | 113 | 33,500 |
2022/07/11 | 113 | 114 | 113 | 113 | 9,900 |
2022/07/08 | 114 | 114 | 113 | 113 | 7,800 |
2022/07/07 | 114 | 114 | 112 | 114 | 9,800 |
2022/07/06 | 114 | 114 | 112 | 114 | 32,400 |
2022/07/05 | 114 | 114 | 113 | 114 | 9,400 |
2022/07/04 | 113 | 114 | 113 | 114 | 8,700 |
2022/07/01 | 114 | 114 | 113 | 113 | 23,200 |
2022/06/30 | 114 | 114 | 113 | 114 | 26,400 |
2022/06/29 | 113 | 115 | 113 | 114 | 42,600 |
2022/06/28 | 114 | 114 | 113 | 113 | 29,900 |
2022/06/27 | 114 | 114 | 113 | 114 | 12,300 |
2022/06/24 | 113 | 114 | 112 | 114 | 24,500 |
2022/06/23 | 113 | 114 | 112 | 113 | 27,400 |
2022/06/22 | 115 | 115 | 113 | 113 | 45,500 |
2022/06/21 | 112 | 115 | 112 | 115 | 45,700 |
2022/06/20 | 114 | 114 | 111 | 113 | 93,600 |
2022/06/17 | 113 | 115 | 113 | 114 | 49,000 |
2022/06/16 | 114 | 115 | 114 | 114 | 17,200 |
2022/06/15 | 113 | 115 | 113 | 114 | 59,600 |
2022/06/14 | 115 | 116 | 114 | 114 | 117,800 |
2022/06/13 | 117 | 117 | 116 | 116 | 88,100 |
2022/06/10 | 117 | 118 | 117 | 118 | 36,600 |
2022/06/09 | 118 | 119 | 117 | 118 | 100,500 |
2022/06/08 | 117 | 118 | 116 | 117 | 68,200 |
2022/06/07 | 117 | 117 | 116 | 116 | 36,700 |
2022/06/06 | 117 | 117 | 116 | 116 | 63,300 |
2022/06/03 | 118 | 119 | 117 | 117 | 103,400 |
2022/06/02 | 120 | 120 | 118 | 118 | 141,200 |
2022/06/01 | 121 | 121 | 118 | 119 | 144,000 |
2022/05/31 | 124 | 125 | 118 | 121 | 484,800 |
2022/05/30 | 129 | 129 | 121 | 125 | 2,228,900 |
2022/05/27 | 118 | 119 | 116 | 116 | 163,100 |
2022/05/26 | 117 | 118 | 116 | 118 | 62,800 |
2022/05/25 | 119 | 119 | 116 | 116 | 185,800 |
2022/05/24 | 114 | 122 | 114 | 118 | 619,300 |
2022/05/23 | 114 | 115 | 114 | 115 | 33,100 |
2022/05/20 | 114 | 116 | 114 | 115 | 113,600 |
2022/05/19 | 113 | 114 | 113 | 113 | 28,400 |
2022/05/18 | 114 | 115 | 114 | 115 | 33,200 |
2022/05/17 | 114 | 115 | 113 | 114 | 41,000 |
2022/05/16 | 114 | 115 | 113 | 115 | 58,600 |
2022/05/13 | 112 | 113 | 112 | 113 | 14,500 |
2022/05/12 | 112 | 113 | 112 | 112 | 50,800 |
2022/05/11 | 112 | 113 | 112 | 113 | 18,400 |
2022/05/10 | 113 | 113 | 112 | 112 | 31,400 |
2022/05/09 | 113 | 114 | 113 | 114 | 10,600 |
2022/05/06 | 114 | 115 | 113 | 114 | 23,700 |
2022/05/02 | 114 | 114 | 113 | 113 | 32,700 |
2022/04/28 | 113 | 114 | 113 | 114 | 17,700 |
2022/04/27 | 113 | 114 | 113 | 113 | 21,400 |
2022/04/26 | 114 | 114 | 113 | 114 | 21,700 |
2022/04/25 | 114 | 114 | 113 | 113 | 35,200 |
2022/04/22 | 114 | 115 | 114 | 114 | 20,200 |
2022/04/21 | 114 | 115 | 114 | 114 | 16,100 |
2022/04/20 | 114 | 115 | 114 | 114 | 15,500 |
2022/04/19 | 115 | 116 | 114 | 114 | 50,300 |
2022/04/18 | 115 | 115 | 114 | 114 | 14,800 |
2022/04/15 | 115 | 116 | 114 | 115 | 20,600 |
2022/04/14 | 115 | 116 | 114 | 116 | 29,000 |
2022/04/13 | 114 | 115 | 114 | 115 | 38,400 |
2022/04/12 | 114 | 115 | 114 | 114 | 4,600 |
2022/04/11 | 115 | 115 | 114 | 114 | 33,700 |
2022/04/08 | 114 | 115 | 114 | 115 | 39,200 |
2022/04/07 | 115 | 116 | 115 | 115 | 20,000 |
2022/04/06 | 116 | 116 | 115 | 115 | 25,500 |
2022/04/05 | 116 | 117 | 116 | 117 | 28,800 |
2022/04/04 | 115 | 117 | 115 | 116 | 16,200 |
2022/04/01 | 116 | 117 | 115 | 115 | 48,900 |
2022/03/31 | 114 | 116 | 113 | 115 | 58,800 |
2022/03/30 | 114 | 115 | 114 | 114 | 9,000 |
2022/03/29 | 115 | 115 | 113 | 113 | 74,100 |
2022/03/28 | 115 | 115 | 114 | 114 | 13,800 |
2022/03/25 | 115 | 115 | 114 | 115 | 51,000 |
2022/03/24 | 114 | 115 | 114 | 114 | 15,100 |
2022/03/23 | 115 | 116 | 114 | 116 | 25,400 |
2022/03/22 | 116 | 116 | 114 | 114 | 53,600 |
2022/03/18 | 115 | 116 | 115 | 115 | 19,100 |
2022/03/17 | 116 | 116 | 115 | 115 | 10,600 |
2022/03/16 | 116 | 116 | 115 | 115 | 32,600 |
2022/03/15 | 115 | 116 | 115 | 116 | 31,100 |
2022/03/14 | 115 | 115 | 114 | 114 | 31,700 |
2022/03/11 | 115 | 115 | 114 | 114 | 44,200 |
2022/03/10 | 113 | 116 | 113 | 115 | 104,300 |
2022/03/09 | 113 | 114 | 112 | 112 | 76,000 |
2022/03/08 | 115 | 116 | 113 | 113 | 97,800 |
2022/03/07 | 116 | 117 | 115 | 116 | 41,800 |
2022/03/04 | 117 | 117 | 115 | 116 | 104,200 |
2022/03/03 | 117 | 117 | 116 | 117 | 9,800 |
2022/03/02 | 116 | 117 | 115 | 116 | 25,700 |
2022/03/01 | 117 | 117 | 116 | 117 | 44,800 |
2022/02/28 | 115 | 117 | 115 | 117 | 54,900 |
2022/02/25 | 114 | 116 | 114 | 115 | 51,800 |
2022/02/24 | 116 | 118 | 114 | 114 | 87,800 |
2022/02/22 | 116 | 117 | 116 | 116 | 38,500 |
2022/02/21 | 116 | 118 | 116 | 116 | 34,900 |
2022/02/18 | 116 | 118 | 116 | 117 | 51,400 |
2022/02/17 | 116 | 117 | 116 | 116 | 13,500 |
2022/02/16 | 117 | 118 | 117 | 117 | 23,200 |
2022/02/15 | 117 | 117 | 116 | 116 | 24,600 |
2022/02/14 | 117 | 118 | 116 | 118 | 22,100 |
2022/02/10 | 117 | 118 | 117 | 118 | 28,400 |
2022/02/09 | 116 | 118 | 116 | 116 | 59,300 |
2022/02/08 | 117 | 117 | 114 | 116 | 103,700 |
2022/02/07 | 118 | 118 | 116 | 116 | 28,400 |
2022/02/04 | 118 | 118 | 117 | 118 | 31,300 |
2022/02/03 | 118 | 119 | 118 | 118 | 66,400 |
2022/02/02 | 119 | 119 | 117 | 118 | 37,300 |
2022/02/01 | 118 | 119 | 117 | 119 | 34,100 |
2022/01/31 | 117 | 118 | 117 | 118 | 26,300 |
2022/01/28 | 115 | 118 | 115 | 118 | 42,800 |
2022/01/27 | 117 | 118 | 115 | 116 | 177,500 |
2022/01/26 | 117 | 118 | 117 | 117 | 28,600 |
2022/01/25 | 117 | 118 | 116 | 117 | 110,800 |
2022/01/24 | 117 | 118 | 117 | 117 | 20,200 |
2022/01/21 | 118 | 118 | 117 | 118 | 44,100 |
2022/01/20 | 118 | 119 | 118 | 118 | 26,100 |
2022/01/19 | 118 | 119 | 118 | 118 | 53,800 |
2022/01/18 | 119 | 120 | 118 | 118 | 17,400 |
2022/01/17 | 118 | 119 | 118 | 118 | 38,300 |
2022/01/14 | 120 | 120 | 118 | 118 | 51,500 |
2022/01/13 | 118 | 120 | 118 | 119 | 28,300 |
2022/01/12 | 120 | 120 | 117 | 119 | 180,700 |
2022/01/11 | 119 | 120 | 119 | 120 | 58,500 |
2022/01/07 | 119 | 121 | 119 | 119 | 24,600 |
2022/01/06 | 119 | 121 | 119 | 120 | 93,400 |
2022/01/05 | 120 | 120 | 119 | 119 | 53,000 |
2022/01/04 | 121 | 121 | 119 | 120 | 76,600 |