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 |
|---|---|---|---|---|---|
| 2024/12/30 | 92 | 94 | 92 | 94 | 47,200 |
| 2024/12/27 | 92 | 93 | 92 | 92 | 41,400 |
| 2024/12/26 | 93 | 93 | 91 | 92 | 87,000 |
| 2024/12/25 | 93 | 93 | 91 | 93 | 109,300 |
| 2024/12/24 | 93 | 94 | 92 | 93 | 78,100 |
| 2024/12/23 | 93 | 93 | 91 | 92 | 91,200 |
| 2024/12/20 | 93 | 94 | 93 | 93 | 23,300 |
| 2024/12/19 | 93 | 94 | 92 | 93 | 50,100 |
| 2024/12/18 | 93 | 94 | 93 | 94 | 29,800 |
| 2024/12/17 | 94 | 94 | 93 | 93 | 30,400 |
| 2024/12/16 | 94 | 94 | 93 | 94 | 44,100 |
| 2024/12/13 | 94 | 95 | 93 | 94 | 33,200 |
| 2024/12/12 | 95 | 95 | 93 | 94 | 56,200 |
| 2024/12/11 | 95 | 95 | 94 | 95 | 25,800 |
| 2024/12/10 | 96 | 96 | 94 | 95 | 40,900 |
| 2024/12/09 | 94 | 96 | 94 | 96 | 35,900 |
| 2024/12/06 | 95 | 96 | 94 | 95 | 102,000 |
| 2024/12/05 | 96 | 96 | 95 | 95 | 21,500 |
| 2024/12/04 | 95 | 96 | 95 | 96 | 12,200 |
| 2024/12/03 | 96 | 96 | 94 | 96 | 24,800 |
| 2024/12/02 | 96 | 96 | 95 | 96 | 35,200 |
| 2024/11/29 | 95 | 96 | 95 | 96 | 45,100 |
| 2024/11/28 | 95 | 96 | 95 | 95 | 28,500 |
| 2024/11/27 | 95 | 96 | 95 | 96 | 52,900 |
| 2024/11/26 | 96 | 97 | 95 | 95 | 55,100 |
| 2024/11/25 | 97 | 97 | 96 | 97 | 12,900 |
| 2024/11/22 | 96 | 97 | 96 | 97 | 74,300 |
| 2024/11/21 | 97 | 97 | 95 | 96 | 52,200 |
| 2024/11/20 | 96 | 98 | 95 | 96 | 270,700 |
| 2024/11/19 | 100 | 100 | 97 | 98 | 96,800 |
| 2024/11/18 | 99 | 101 | 98 | 99 | 43,400 |
| 2024/11/15 | 99 | 102 | 98 | 98 | 31,100 |
| 2024/11/14 | 98 | 102 | 97 | 100 | 177,700 |
| 2024/11/13 | 97 | 99 | 97 | 98 | 33,700 |
| 2024/11/12 | 97 | 99 | 96 | 97 | 68,700 |
| 2024/11/11 | 98 | 98 | 97 | 97 | 26,300 |
| 2024/11/08 | 97 | 101 | 97 | 99 | 122,900 |
| 2024/11/07 | 97 | 98 | 96 | 97 | 55,100 |
| 2024/11/06 | 96 | 97 | 96 | 96 | 35,200 |
| 2024/11/05 | 95 | 97 | 95 | 96 | 28,600 |
| 2024/11/01 | 96 | 96 | 94 | 94 | 35,500 |
| 2024/10/31 | 95 | 96 | 94 | 96 | 40,000 |
| 2024/10/30 | 95 | 95 | 94 | 95 | 22,300 |
| 2024/10/29 | 95 | 95 | 94 | 95 | 22,700 |
| 2024/10/28 | 95 | 95 | 94 | 94 | 29,900 |
| 2024/10/25 | 94 | 95 | 93 | 94 | 54,300 |
| 2024/10/24 | 95 | 95 | 94 | 94 | 38,000 |
| 2024/10/23 | 96 | 96 | 95 | 95 | 24,700 |
| 2024/10/22 | 97 | 98 | 96 | 96 | 30,100 |
| 2024/10/21 | 96 | 97 | 96 | 97 | 14,300 |
| 2024/10/18 | 98 | 98 | 96 | 96 | 15,900 |
| 2024/10/17 | 97 | 98 | 97 | 97 | 15,300 |
| 2024/10/16 | 98 | 98 | 96 | 96 | 9,200 |
| 2024/10/15 | 97 | 98 | 97 | 98 | 26,100 |
| 2024/10/11 | 98 | 98 | 97 | 97 | 51,700 |
| 2024/10/10 | 99 | 99 | 98 | 98 | 8,500 |
| 2024/10/09 | 99 | 99 | 98 | 99 | 34,600 |
| 2024/10/08 | 97 | 98 | 97 | 97 | 9,300 |
| 2024/10/07 | 99 | 99 | 97 | 98 | 48,400 |
| 2024/10/04 | 100 | 100 | 98 | 98 | 27,000 |
| 2024/10/03 | 102 | 102 | 99 | 99 | 31,500 |
| 2024/10/02 | 100 | 102 | 99 | 99 | 54,300 |
| 2024/10/01 | 98 | 103 | 97 | 100 | 156,900 |
| 2024/09/30 | 95 | 100 | 95 | 97 | 68,600 |
| 2024/09/27 | 98 | 98 | 97 | 97 | 15,400 |
| 2024/09/26 | 97 | 98 | 97 | 97 | 21,700 |
| 2024/09/25 | 97 | 97 | 96 | 97 | 9,900 |
| 2024/09/24 | 96 | 98 | 96 | 97 | 37,000 |
| 2024/09/20 | 98 | 98 | 96 | 96 | 31,300 |
| 2024/09/19 | 98 | 99 | 97 | 97 | 63,600 |
| 2024/09/18 | 96 | 98 | 96 | 98 | 24,500 |
| 2024/09/17 | 97 | 97 | 96 | 96 | 15,200 |
| 2024/09/13 | 97 | 97 | 96 | 96 | 28,100 |
| 2024/09/12 | 97 | 98 | 97 | 97 | 14,100 |
| 2024/09/11 | 97 | 98 | 95 | 95 | 44,300 |
| 2024/09/10 | 97 | 98 | 96 | 97 | 23,000 |
| 2024/09/09 | 94 | 97 | 94 | 97 | 35,000 |
| 2024/09/06 | 98 | 99 | 95 | 96 | 87,900 |
| 2024/09/05 | 97 | 99 | 97 | 97 | 43,700 |
| 2024/09/04 | 98 | 99 | 97 | 97 | 75,600 |
| 2024/09/03 | 100 | 101 | 100 | 100 | 11,700 |
| 2024/09/02 | 102 | 102 | 100 | 100 | 51,700 |
| 2024/08/30 | 99 | 101 | 99 | 101 | 52,900 |
| 2024/08/29 | 102 | 102 | 99 | 101 | 36,400 |
| 2024/08/28 | 100 | 102 | 100 | 100 | 27,200 |
| 2024/08/27 | 101 | 102 | 100 | 101 | 26,900 |
| 2024/08/26 | 101 | 102 | 100 | 102 | 58,600 |
| 2024/08/23 | 100 | 101 | 99 | 100 | 24,600 |
| 2024/08/22 | 100 | 101 | 100 | 101 | 28,800 |
| 2024/08/21 | 100 | 102 | 100 | 100 | 46,900 |
| 2024/08/20 | 98 | 101 | 98 | 100 | 94,200 |
| 2024/08/19 | 98 | 100 | 98 | 99 | 56,300 |
| 2024/08/16 | 99 | 99 | 97 | 98 | 89,400 |
| 2024/08/15 | 96 | 98 | 95 | 96 | 299,300 |
| 2024/08/14 | 98 | 115 | 94 | 96 | 1,216,200 |
| 2024/08/13 | 96 | 97 | 95 | 97 | 118,600 |
| 2024/08/09 | 96 | 96 | 94 | 95 | 58,400 |
| 2024/08/08 | 95 | 96 | 94 | 95 | 56,500 |
| 2024/08/07 | 92 | 97 | 92 | 97 | 70,100 |
| 2024/08/06 | 90 | 95 | 88 | 92 | 229,800 |
| 2024/08/05 | 101 | 101 | 88 | 92 | 191,600 |
| 2024/08/02 | 105 | 105 | 101 | 102 | 144,700 |
| 2024/08/01 | 106 | 107 | 105 | 106 | 41,000 |
| 2024/07/31 | 106 | 107 | 106 | 106 | 56,900 |
| 2024/07/30 | 106 | 107 | 106 | 106 | 21,300 |
| 2024/07/29 | 106 | 107 | 105 | 107 | 35,800 |
| 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 |