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 |
|---|---|---|---|---|---|
| 2024/07/26 | 105 | 106 | 104 | 105 | 16,600 |
| 2024/07/25 | 105 | 106 | 104 | 106 | 41,900 |
| 2024/07/24 | 106 | 107 | 105 | 106 | 63,000 |
| 2024/07/23 | 106 | 107 | 106 | 106 | 13,000 |
| 2024/07/22 | 108 | 108 | 106 | 107 | 70,100 |
| 2024/07/19 | 107 | 108 | 107 | 107 | 26,600 |
| 2024/07/18 | 108 | 108 | 107 | 107 | 27,800 |
| 2024/07/17 | 109 | 109 | 107 | 108 | 25,100 |
| 2024/07/16 | 108 | 109 | 108 | 108 | 84,600 |
| 2024/07/12 | 108 | 108 | 107 | 108 | 28,600 |
| 2024/07/11 | 108 | 109 | 107 | 107 | 32,200 |
| 2024/07/10 | 107 | 109 | 107 | 107 | 31,400 |
| 2024/07/09 | 109 | 109 | 108 | 108 | 32,100 |
| 2024/07/08 | 108 | 109 | 108 | 109 | 33,000 |
| 2024/07/05 | 109 | 110 | 108 | 108 | 37,200 |
| 2024/07/04 | 108 | 109 | 107 | 108 | 47,200 |
| 2024/07/03 | 108 | 109 | 108 | 109 | 11,900 |
| 2024/07/02 | 108 | 109 | 108 | 109 | 73,400 |
| 2024/07/01 | 110 | 110 | 109 | 109 | 22,600 |
| 2024/06/28 | 110 | 110 | 108 | 108 | 23,300 |
| 2024/06/27 | 109 | 110 | 109 | 109 | 22,800 |
| 2024/06/26 | 109 | 110 | 109 | 109 | 31,200 |
| 2024/06/25 | 110 | 110 | 109 | 110 | 15,200 |
| 2024/06/24 | 109 | 109 | 109 | 109 | 14,200 |
| 2024/06/21 | 110 | 110 | 109 | 110 | 28,600 |
| 2024/06/20 | 109 | 110 | 109 | 110 | 17,800 |
| 2024/06/19 | 110 | 110 | 109 | 109 | 16,200 |
| 2024/06/18 | 110 | 111 | 109 | 110 | 23,200 |
| 2024/06/17 | 109 | 111 | 109 | 111 | 28,800 |
| 2024/06/14 | 110 | 111 | 109 | 110 | 44,100 |
| 2024/06/13 | 111 | 111 | 110 | 110 | 18,300 |
| 2024/06/12 | 113 | 113 | 111 | 112 | 38,900 |
| 2024/06/11 | 112 | 113 | 111 | 113 | 43,800 |
| 2024/06/10 | 111 | 112 | 110 | 111 | 86,000 |
| 2024/06/07 | 110 | 110 | 109 | 110 | 12,200 |
| 2024/06/06 | 110 | 111 | 109 | 110 | 52,100 |
| 2024/06/05 | 112 | 112 | 110 | 110 | 31,100 |
| 2024/06/04 | 113 | 113 | 110 | 112 | 70,500 |
| 2024/06/03 | 114 | 114 | 112 | 113 | 9,200 |
| 2024/05/31 | 111 | 114 | 111 | 113 | 23,100 |
| 2024/05/30 | 111 | 115 | 108 | 112 | 82,700 |
| 2024/05/29 | 112 | 113 | 110 | 110 | 26,900 |
| 2024/05/28 | 113 | 113 | 111 | 113 | 43,100 |
| 2024/05/27 | 110 | 114 | 109 | 111 | 105,100 |
| 2024/05/24 | 109 | 110 | 108 | 109 | 80,300 |
| 2024/05/23 | 110 | 110 | 109 | 110 | 15,800 |
| 2024/05/22 | 110 | 112 | 109 | 110 | 25,100 |
| 2024/05/21 | 111 | 112 | 109 | 110 | 92,100 |
| 2024/05/20 | 110 | 115 | 109 | 114 | 250,800 |
| 2024/05/17 | 110 | 110 | 108 | 110 | 17,500 |
| 2024/05/16 | 109 | 110 | 109 | 110 | 10,700 |
| 2024/05/15 | 109 | 110 | 108 | 110 | 6,700 |
| 2024/05/14 | 108 | 110 | 108 | 109 | 25,000 |
| 2024/05/13 | 108 | 109 | 107 | 108 | 17,100 |
| 2024/05/10 | 107 | 109 | 107 | 108 | 95,100 |
| 2024/05/09 | 109 | 109 | 108 | 108 | 9,500 |
| 2024/05/08 | 108 | 109 | 108 | 109 | 10,700 |
| 2024/05/07 | 109 | 109 | 108 | 108 | 8,100 |
| 2024/05/02 | 108 | 109 | 107 | 108 | 15,200 |
| 2024/05/01 | 109 | 109 | 107 | 109 | 21,700 |
| 2024/04/30 | 108 | 109 | 108 | 109 | 26,400 |
| 2024/04/26 | 108 | 108 | 107 | 108 | 35,300 |
| 2024/04/25 | 107 | 108 | 107 | 108 | 49,800 |
| 2024/04/24 | 106 | 108 | 106 | 107 | 42,200 |
| 2024/04/23 | 105 | 107 | 105 | 106 | 21,200 |
| 2024/04/22 | 106 | 107 | 105 | 106 | 18,000 |
| 2024/04/19 | 107 | 107 | 103 | 105 | 108,400 |
| 2024/04/18 | 105 | 107 | 105 | 106 | 8,300 |
| 2024/04/17 | 106 | 108 | 105 | 106 | 47,800 |
| 2024/04/16 | 106 | 106 | 105 | 105 | 24,400 |
| 2024/04/15 | 106 | 107 | 106 | 106 | 8,800 |
| 2024/04/12 | 107 | 107 | 106 | 106 | 38,100 |
| 2024/04/11 | 107 | 107 | 106 | 106 | 19,800 |
| 2024/04/10 | 106 | 108 | 106 | 107 | 14,700 |
| 2024/04/09 | 108 | 108 | 106 | 106 | 24,200 |
| 2024/04/08 | 105 | 107 | 105 | 106 | 37,200 |
| 2024/04/05 | 107 | 108 | 101 | 106 | 166,000 |
| 2024/04/04 | 107 | 108 | 107 | 108 | 11,500 |
| 2024/04/03 | 108 | 108 | 107 | 107 | 21,500 |
| 2024/04/02 | 109 | 110 | 108 | 108 | 30,600 |
| 2024/04/01 | 110 | 111 | 109 | 109 | 51,900 |
| 2024/03/29 | 108 | 111 | 108 | 110 | 75,400 |
| 2024/03/28 | 107 | 110 | 107 | 108 | 25,700 |
| 2024/03/27 | 107 | 109 | 107 | 108 | 67,300 |
| 2024/03/26 | 108 | 110 | 106 | 106 | 73,200 |
| 2024/03/25 | 106 | 109 | 106 | 108 | 111,000 |
| 2024/03/22 | 106 | 107 | 106 | 107 | 56,300 |
| 2024/03/21 | 106 | 106 | 104 | 106 | 42,000 |
| 2024/03/19 | 105 | 106 | 105 | 106 | 14,600 |
| 2024/03/18 | 104 | 105 | 104 | 105 | 29,300 |
| 2024/03/15 | 105 | 105 | 104 | 104 | 17,000 |
| 2024/03/14 | 104 | 105 | 104 | 105 | 3,100 |
| 2024/03/13 | 105 | 105 | 104 | 105 | 7,400 |
| 2024/03/12 | 105 | 105 | 104 | 104 | 12,700 |
| 2024/03/11 | 104 | 106 | 104 | 105 | 44,500 |
| 2024/03/08 | 105 | 106 | 105 | 105 | 32,400 |
| 2024/03/07 | 106 | 106 | 105 | 106 | 50,600 |
| 2024/03/06 | 105 | 106 | 104 | 105 | 45,700 |
| 2024/03/05 | 105 | 105 | 104 | 104 | 21,900 |
| 2024/03/04 | 104 | 107 | 103 | 106 | 120,000 |
| 2024/03/01 | 103 | 104 | 102 | 104 | 17,900 |
| 2024/02/29 | 103 | 104 | 102 | 103 | 41,000 |
| 2024/02/28 | 104 | 104 | 103 | 103 | 27,300 |
| 2024/02/27 | 103 | 104 | 102 | 104 | 13,000 |
| 2024/02/26 | 103 | 103 | 102 | 102 | 17,700 |
| 2024/02/22 | 103 | 104 | 102 | 102 | 19,700 |
| 2024/02/21 | 103 | 104 | 103 | 103 | 13,000 |
| 2024/02/20 | 104 | 104 | 103 | 103 | 17,700 |
| 2024/02/19 | 104 | 104 | 103 | 104 | 16,200 |
| 2024/02/16 | 103 | 104 | 102 | 103 | 39,600 |
| 2024/02/15 | 104 | 104 | 101 | 102 | 77,100 |
| 2024/02/14 | 104 | 105 | 104 | 105 | 27,100 |
| 2024/02/13 | 105 | 106 | 104 | 105 | 42,800 |
| 2024/02/09 | 104 | 105 | 103 | 105 | 22,800 |
| 2024/02/08 | 104 | 105 | 103 | 104 | 28,900 |
| 2024/02/07 | 105 | 105 | 104 | 105 | 19,500 |
| 2024/02/06 | 105 | 105 | 104 | 104 | 8,700 |
| 2024/02/05 | 104 | 105 | 103 | 104 | 30,500 |
| 2024/02/02 | 104 | 105 | 104 | 105 | 13,900 |
| 2024/02/01 | 105 | 105 | 104 | 104 | 15,100 |
| 2024/01/31 | 105 | 105 | 104 | 105 | 15,500 |
| 2024/01/30 | 105 | 105 | 104 | 105 | 3,200 |
| 2024/01/29 | 105 | 105 | 104 | 105 | 13,800 |
| 2024/01/26 | 105 | 105 | 104 | 105 | 3,600 |
| 2024/01/25 | 104 | 105 | 103 | 104 | 75,200 |
| 2024/01/24 | 104 | 105 | 103 | 105 | 17,300 |
| 2024/01/23 | 105 | 106 | 104 | 104 | 14,700 |
| 2024/01/22 | 104 | 105 | 104 | 105 | 28,100 |
| 2024/01/19 | 104 | 105 | 104 | 104 | 3,900 |
| 2024/01/18 | 104 | 105 | 104 | 104 | 23,700 |
| 2024/01/17 | 106 | 106 | 104 | 104 | 9,000 |
| 2024/01/16 | 105 | 106 | 105 | 106 | 5,200 |
| 2024/01/15 | 104 | 105 | 104 | 105 | 22,500 |
| 2024/01/12 | 106 | 106 | 104 | 104 | 37,800 |
| 2024/01/11 | 105 | 105 | 104 | 105 | 26,700 |
| 2024/01/10 | 105 | 105 | 104 | 104 | 15,500 |
| 2024/01/09 | 104 | 105 | 103 | 105 | 68,100 |
| 2024/01/05 | 104 | 105 | 103 | 103 | 71,400 |
| 2024/01/04 | 102 | 105 | 102 | 105 | 50,200 |