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 |
---|---|---|---|---|---|
2023/12/29 | 102 | 104 | 101 | 102 | 130,000 |
2023/12/28 | 102 | 102 | 101 | 102 | 78,700 |
2023/12/27 | 101 | 102 | 100 | 102 | 131,200 |
2023/12/26 | 102 | 102 | 100 | 101 | 216,200 |
2023/12/25 | 102 | 103 | 102 | 102 | 86,300 |
2023/12/22 | 104 | 104 | 102 | 102 | 100,800 |
2023/12/21 | 103 | 105 | 103 | 103 | 58,300 |
2023/12/20 | 103 | 110 | 103 | 104 | 530,800 |
2023/12/19 | 101 | 102 | 101 | 101 | 106,100 |
2023/12/18 | 101 | 102 | 101 | 101 | 127,300 |
2023/12/15 | 104 | 104 | 101 | 101 | 105,600 |
2023/12/14 | 105 | 105 | 103 | 103 | 76,300 |
2023/12/13 | 105 | 105 | 104 | 105 | 56,500 |
2023/12/12 | 106 | 106 | 105 | 105 | 33,900 |
2023/12/11 | 107 | 107 | 105 | 105 | 25,400 |
2023/12/08 | 106 | 107 | 106 | 106 | 23,800 |
2023/12/07 | 107 | 107 | 106 | 107 | 19,800 |
2023/12/06 | 106 | 107 | 106 | 107 | 22,400 |
2023/12/05 | 107 | 107 | 106 | 106 | 42,900 |
2023/12/04 | 105 | 107 | 105 | 107 | 183,400 |
2023/12/01 | 107 | 108 | 105 | 105 | 109,400 |
2023/11/30 | 107 | 108 | 107 | 108 | 148,800 |
2023/11/29 | 107 | 109 | 107 | 107 | 42,500 |
2023/11/28 | 107 | 108 | 107 | 107 | 20,600 |
2023/11/27 | 107 | 108 | 107 | 107 | 52,600 |
2023/11/24 | 107 | 108 | 107 | 107 | 86,100 |
2023/11/22 | 107 | 108 | 106 | 106 | 53,200 |
2023/11/21 | 106 | 107 | 106 | 107 | 21,800 |
2023/11/20 | 105 | 107 | 105 | 106 | 13,300 |
2023/11/17 | 107 | 107 | 105 | 105 | 65,200 |
2023/11/16 | 107 | 107 | 106 | 107 | 14,400 |
2023/11/15 | 107 | 108 | 107 | 107 | 40,800 |
2023/11/14 | 108 | 108 | 107 | 108 | 30,300 |
2023/11/13 | 108 | 108 | 107 | 108 | 14,900 |
2023/11/10 | 108 | 108 | 107 | 108 | 60,500 |
2023/11/09 | 107 | 108 | 107 | 108 | 11,700 |
2023/11/08 | 109 | 109 | 107 | 107 | 19,000 |
2023/11/07 | 109 | 109 | 108 | 109 | 29,500 |
2023/11/06 | 109 | 109 | 108 | 109 | 25,300 |
2023/11/02 | 108 | 108 | 107 | 108 | 8,100 |
2023/11/01 | 107 | 108 | 107 | 107 | 13,100 |
2023/10/31 | 108 | 109 | 106 | 106 | 25,900 |
2023/10/30 | 107 | 109 | 106 | 108 | 65,500 |
2023/10/27 | 107 | 108 | 107 | 108 | 36,200 |
2023/10/26 | 108 | 109 | 107 | 107 | 16,200 |
2023/10/25 | 107 | 108 | 107 | 108 | 29,900 |
2023/10/24 | 108 | 108 | 106 | 106 | 57,000 |
2023/10/23 | 108 | 109 | 107 | 107 | 41,700 |
2023/10/20 | 108 | 109 | 108 | 108 | 20,900 |
2023/10/19 | 108 | 109 | 108 | 108 | 1,500 |
2023/10/18 | 108 | 109 | 108 | 109 | 9,000 |
2023/10/17 | 108 | 109 | 108 | 109 | 14,600 |
2023/10/16 | 108 | 109 | 108 | 109 | 30,100 |
2023/10/13 | 109 | 109 | 108 | 108 | 26,300 |
2023/10/12 | 108 | 109 | 108 | 108 | 16,300 |
2023/10/11 | 108 | 109 | 107 | 107 | 49,200 |
2023/10/10 | 107 | 109 | 107 | 109 | 20,200 |
2023/10/06 | 109 | 109 | 108 | 108 | 50,000 |
2023/10/05 | 108 | 109 | 106 | 107 | 106,300 |
2023/10/04 | 108 | 109 | 108 | 108 | 18,300 |
2023/10/03 | 112 | 112 | 108 | 108 | 150,800 |
2023/10/02 | 112 | 112 | 111 | 112 | 11,200 |
2023/09/29 | 111 | 112 | 111 | 112 | 2,000 |
2023/09/28 | 111 | 112 | 111 | 111 | 4,900 |
2023/09/27 | 111 | 112 | 111 | 111 | 4,400 |
2023/09/26 | 110 | 111 | 110 | 111 | 7,200 |
2023/09/25 | 111 | 112 | 110 | 111 | 23,000 |
2023/09/22 | 111 | 112 | 110 | 112 | 19,100 |
2023/09/21 | 111 | 112 | 111 | 112 | 23,000 |
2023/09/20 | 111 | 112 | 111 | 111 | 12,500 |
2023/09/19 | 112 | 112 | 111 | 111 | 46,600 |
2023/09/15 | 112 | 113 | 112 | 112 | 5,200 |
2023/09/14 | 112 | 113 | 112 | 112 | 39,100 |
2023/09/13 | 112 | 113 | 112 | 112 | 18,700 |
2023/09/12 | 112 | 113 | 112 | 112 | 29,100 |
2023/09/11 | 112 | 113 | 111 | 112 | 63,900 |
2023/09/08 | 110 | 112 | 110 | 111 | 36,300 |
2023/09/07 | 110 | 111 | 110 | 110 | 13,700 |
2023/09/06 | 111 | 111 | 110 | 111 | 27,800 |
2023/09/05 | 111 | 112 | 110 | 111 | 16,400 |
2023/09/04 | 111 | 112 | 110 | 111 | 83,300 |
2023/09/01 | 110 | 111 | 109 | 110 | 32,100 |
2023/08/31 | 110 | 111 | 109 | 109 | 34,800 |
2023/08/30 | 110 | 110 | 109 | 109 | 28,700 |
2023/08/29 | 110 | 110 | 109 | 109 | 22,300 |
2023/08/28 | 109 | 110 | 109 | 109 | 7,300 |
2023/08/25 | 110 | 110 | 109 | 110 | 7,300 |
2023/08/24 | 109 | 110 | 108 | 110 | 24,500 |
2023/08/23 | 109 | 110 | 108 | 108 | 27,200 |
2023/08/22 | 109 | 110 | 109 | 109 | 4,600 |
2023/08/21 | 109 | 110 | 109 | 109 | 4,700 |
2023/08/18 | 110 | 110 | 109 | 110 | 15,400 |
2023/08/17 | 109 | 110 | 108 | 110 | 95,800 |
2023/08/16 | 110 | 110 | 109 | 109 | 12,200 |
2023/08/15 | 110 | 111 | 109 | 110 | 50,400 |
2023/08/14 | 111 | 112 | 110 | 110 | 71,800 |
2023/08/10 | 111 | 111 | 110 | 111 | 3,300 |
2023/08/09 | 111 | 111 | 111 | 111 | 8,800 |
2023/08/08 | 111 | 111 | 110 | 111 | 6,000 |
2023/08/07 | 111 | 111 | 110 | 111 | 12,700 |
2023/08/04 | 110 | 111 | 110 | 110 | 23,700 |
2023/08/03 | 111 | 111 | 110 | 111 | 34,000 |
2023/08/02 | 111 | 111 | 110 | 110 | 5,100 |
2023/08/01 | 111 | 111 | 110 | 110 | 36,200 |
2023/07/31 | 111 | 111 | 110 | 111 | 13,600 |
2023/07/28 | 111 | 111 | 110 | 110 | 12,600 |
2023/07/27 | 110 | 111 | 110 | 110 | 26,700 |
2023/07/26 | 112 | 112 | 109 | 110 | 94,400 |
2023/07/25 | 112 | 112 | 111 | 111 | 18,300 |
2023/07/24 | 111 | 112 | 111 | 111 | 30,800 |
2023/07/21 | 110 | 113 | 110 | 111 | 72,000 |
2023/07/20 | 111 | 111 | 110 | 111 | 9,600 |
2023/07/19 | 110 | 111 | 110 | 110 | 9,700 |
2023/07/18 | 111 | 111 | 110 | 110 | 41,000 |
2023/07/14 | 112 | 112 | 111 | 111 | 48,500 |
2023/07/13 | 111 | 112 | 111 | 112 | 8,200 |
2023/07/12 | 112 | 112 | 111 | 111 | 30,200 |
2023/07/11 | 113 | 113 | 112 | 112 | 6,600 |
2023/07/10 | 112 | 113 | 112 | 112 | 7,800 |
2023/07/07 | 114 | 114 | 112 | 112 | 49,700 |
2023/07/06 | 114 | 117 | 113 | 114 | 191,100 |
2023/07/05 | 112 | 114 | 112 | 114 | 103,900 |
2023/07/04 | 113 | 113 | 112 | 112 | 17,500 |
2023/07/03 | 114 | 114 | 112 | 112 | 24,400 |
2023/06/30 | 112 | 113 | 112 | 113 | 3,400 |
2023/06/29 | 111 | 113 | 111 | 112 | 11,500 |
2023/06/28 | 112 | 113 | 111 | 111 | 22,600 |
2023/06/27 | 112 | 112 | 111 | 111 | 25,500 |
2023/06/26 | 112 | 113 | 111 | 111 | 54,500 |
2023/06/23 | 112 | 113 | 112 | 113 | 24,400 |
2023/06/22 | 112 | 113 | 112 | 112 | 20,400 |
2023/06/21 | 112 | 113 | 112 | 112 | 6,300 |
2023/06/20 | 113 | 114 | 112 | 113 | 48,500 |
2023/06/19 | 111 | 113 | 111 | 113 | 52,600 |
2023/06/16 | 113 | 113 | 110 | 112 | 100,900 |
2023/06/15 | 112 | 113 | 112 | 113 | 26,500 |
2023/06/14 | 112 | 113 | 111 | 113 | 137,700 |
2023/06/13 | 111 | 112 | 111 | 111 | 8,900 |
2023/06/12 | 111 | 112 | 110 | 111 | 45,900 |
2023/06/09 | 111 | 111 | 110 | 111 | 16,700 |
2023/06/08 | 111 | 112 | 110 | 110 | 31,200 |
2023/06/07 | 111 | 111 | 109 | 111 | 9,500 |
2023/06/06 | 110 | 111 | 110 | 110 | 9,700 |
2023/06/05 | 110 | 111 | 110 | 110 | 68,100 |
2023/06/02 | 110 | 111 | 110 | 111 | 4,800 |
2023/06/01 | 110 | 111 | 109 | 109 | 17,900 |
2023/05/31 | 110 | 110 | 109 | 110 | 14,900 |
2023/05/30 | 111 | 111 | 109 | 110 | 14,500 |
2023/05/29 | 110 | 111 | 109 | 110 | 87,500 |
2023/05/26 | 111 | 111 | 109 | 109 | 12,700 |
2023/05/25 | 110 | 111 | 109 | 110 | 65,100 |
2023/05/24 | 110 | 110 | 109 | 109 | 13,500 |
2023/05/23 | 111 | 111 | 109 | 109 | 105,000 |
2023/05/22 | 112 | 112 | 110 | 112 | 99,500 |
2023/05/19 | 113 | 114 | 112 | 114 | 61,600 |
2023/05/18 | 113 | 113 | 111 | 113 | 55,200 |
2023/05/17 | 113 | 113 | 112 | 113 | 29,900 |
2023/05/16 | 113 | 113 | 112 | 112 | 46,000 |
2023/05/15 | 112 | 113 | 112 | 112 | 24,000 |
2023/05/12 | 111 | 113 | 111 | 112 | 68,000 |
2023/05/11 | 112 | 112 | 111 | 111 | 51,300 |
2023/05/10 | 112 | 113 | 111 | 111 | 9,900 |
2023/05/09 | 112 | 113 | 111 | 112 | 28,500 |
2023/05/08 | 110 | 112 | 110 | 112 | 24,100 |
2023/05/02 | 110 | 111 | 110 | 111 | 15,900 |
2023/05/01 | 111 | 111 | 111 | 111 | 8,600 |
2023/04/28 | 111 | 111 | 110 | 110 | 41,700 |
2023/04/27 | 111 | 112 | 111 | 111 | 5,200 |
2023/04/26 | 110 | 112 | 109 | 112 | 27,500 |
2023/04/25 | 111 | 111 | 110 | 110 | 6,300 |
2023/04/24 | 112 | 112 | 110 | 110 | 41,900 |
2023/04/21 | 113 | 113 | 112 | 112 | 3,400 |
2023/04/20 | 112 | 113 | 111 | 113 | 6,800 |
2023/04/19 | 112 | 113 | 112 | 112 | 18,300 |
2023/04/18 | 112 | 113 | 112 | 112 | 23,600 |
2023/04/17 | 111 | 112 | 110 | 112 | 17,200 |
2023/04/14 | 111 | 112 | 110 | 112 | 19,700 |
2023/04/13 | 110 | 111 | 110 | 111 | 7,700 |
2023/04/12 | 109 | 111 | 109 | 110 | 10,900 |
2023/04/11 | 110 | 110 | 109 | 109 | 16,700 |
2023/04/10 | 110 | 111 | 110 | 110 | 1,900 |
2023/04/07 | 111 | 111 | 109 | 110 | 12,800 |
2023/04/06 | 109 | 110 | 109 | 109 | 11,300 |
2023/04/05 | 112 | 112 | 109 | 109 | 15,700 |
2023/04/04 | 112 | 112 | 110 | 111 | 26,900 |
2023/04/03 | 112 | 112 | 111 | 111 | 8,400 |
2023/03/31 | 111 | 111 | 110 | 111 | 4,800 |
2023/03/30 | 109 | 111 | 109 | 111 | 15,500 |
2023/03/29 | 111 | 111 | 109 | 110 | 22,800 |
2023/03/28 | 112 | 112 | 111 | 111 | 1,700 |
2023/03/27 | 110 | 112 | 110 | 111 | 22,600 |
2023/03/24 | 111 | 111 | 110 | 111 | 7,100 |
2023/03/23 | 110 | 112 | 110 | 110 | 102,700 |
2023/03/22 | 109 | 110 | 109 | 110 | 9,800 |
2023/03/20 | 109 | 109 | 108 | 109 | 16,700 |
2023/03/17 | 110 | 110 | 109 | 109 | 14,000 |
2023/03/16 | 109 | 110 | 108 | 109 | 62,600 |
2023/03/15 | 111 | 111 | 110 | 110 | 6,800 |
2023/03/14 | 111 | 111 | 110 | 110 | 60,500 |
2023/03/13 | 113 | 114 | 111 | 111 | 56,500 |
2023/03/10 | 113 | 114 | 112 | 112 | 41,600 |
2023/03/09 | 112 | 115 | 112 | 113 | 134,800 |
2023/03/08 | 112 | 112 | 111 | 112 | 33,500 |
2023/03/07 | 111 | 112 | 111 | 112 | 13,600 |
2023/03/06 | 111 | 112 | 110 | 112 | 91,700 |
2023/03/03 | 111 | 112 | 110 | 111 | 29,900 |
2023/03/02 | 112 | 113 | 111 | 111 | 36,500 |
2023/03/01 | 112 | 113 | 111 | 112 | 58,600 |
2023/02/28 | 111 | 112 | 111 | 111 | 26,400 |
2023/02/27 | 112 | 112 | 111 | 112 | 11,400 |
2023/02/24 | 110 | 112 | 110 | 112 | 65,300 |
2023/02/22 | 112 | 112 | 110 | 110 | 32,700 |
2023/02/21 | 111 | 112 | 111 | 112 | 32,300 |
2023/02/20 | 112 | 112 | 111 | 111 | 25,800 |
2023/02/17 | 112 | 112 | 110 | 112 | 52,000 |
2023/02/16 | 111 | 112 | 111 | 112 | 20,300 |
2023/02/15 | 112 | 113 | 110 | 111 | 148,000 |
2023/02/14 | 112 | 115 | 111 | 113 | 129,800 |
2023/02/13 | 112 | 113 | 111 | 111 | 32,800 |
2023/02/10 | 113 | 113 | 112 | 112 | 15,000 |
2023/02/09 | 112 | 114 | 112 | 113 | 43,900 |
2023/02/08 | 113 | 113 | 112 | 112 | 10,100 |
2023/02/07 | 112 | 113 | 111 | 113 | 10,800 |
2023/02/06 | 112 | 113 | 112 | 112 | 57,100 |
2023/02/03 | 111 | 112 | 110 | 111 | 34,700 |
2023/02/02 | 112 | 112 | 111 | 111 | 42,100 |
2023/02/01 | 113 | 114 | 111 | 111 | 80,500 |
2023/01/31 | 112 | 114 | 112 | 113 | 60,900 |
2023/01/30 | 114 | 114 | 111 | 111 | 94,800 |
2023/01/27 | 109 | 115 | 109 | 115 | 328,300 |
2023/01/26 | 109 | 109 | 108 | 109 | 17,100 |
2023/01/25 | 110 | 110 | 108 | 108 | 40,300 |
2023/01/24 | 110 | 110 | 109 | 109 | 31,300 |
2023/01/23 | 110 | 110 | 109 | 110 | 24,400 |
2023/01/20 | 109 | 110 | 109 | 109 | 10,400 |
2023/01/19 | 109 | 110 | 109 | 109 | 8,400 |
2023/01/18 | 110 | 111 | 109 | 109 | 63,200 |
2023/01/17 | 110 | 112 | 109 | 109 | 92,700 |
2023/01/16 | 109 | 110 | 109 | 110 | 5,500 |
2023/01/13 | 108 | 110 | 108 | 109 | 10,400 |
2023/01/12 | 109 | 109 | 109 | 109 | 8,700 |
2023/01/11 | 108 | 110 | 108 | 109 | 5,500 |
2023/01/10 | 109 | 109 | 109 | 109 | 6,800 |
2023/01/06 | 109 | 110 | 109 | 110 | 17,800 |
2023/01/05 | 110 | 110 | 109 | 109 | 17,300 |
2023/01/04 | 110 | 110 | 109 | 109 | 16,800 |