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
2025/06/13 105 106 103 103 200,900
2025/06/12 106 106 105 105 51,600
2025/06/11 106 106 105 105 54,400
2025/06/10 105 106 105 105 71,800
2025/06/09 104 106 104 106 224,500
2025/06/06 105 106 103 104 136,400
2025/06/05 104 106 104 106 92,600
2025/06/04 105 105 103 104 99,200
2025/06/03 104 105 102 105 170,400
2025/06/02 105 105 103 104 143,500
2025/05/30 103 105 102 105 193,200
2025/05/29 101 105 101 105 165,400
2025/05/28 102 102 100 100 327,500
2025/05/27 103 104 102 102 142,800
2025/05/26 103 105 103 103 118,400
2025/05/23 104 105 103 105 139,400
2025/05/22 103 105 103 104 213,100
2025/05/21 107 108 103 103 266,600
2025/05/20 107 109 106 107 439,700
2025/05/19 108 109 105 107 279,500
2025/05/16 102 108 102 107 385,300
2025/05/15 108 110 100 103 903,800
2025/05/14 101 111 100 107 1,800,400
2025/05/13 102 102 98 99 887,900
2025/05/12 97 112 96 100 5,556,100
2025/05/09 96 97 96 97 57,800
2025/05/08 97 97 96 96 92,600
2025/05/07 97 97 96 97 19,700
2025/05/02 96 98 96 96 97,900
2025/05/01 98 100 94 96 825,500
2025/04/30 96 97 95 97 84,900
2025/04/28 95 101 93 97 1,606,700
2025/04/25 95 96 94 95 80,400
2025/04/24 97 98 94 94 179,800
2025/04/23 94 100 91 97 1,398,100
2025/04/22 93 95 90 93 3,571,400
2025/04/21 90 96 88 92 3,211,500
2025/04/18 91 96 87 91 1,117,000
2025/04/17 90 91 89 90 49,300
2025/04/16 90 91 89 90 169,200
2025/04/15 89 96 86 92 2,155,200
2025/04/14 87 90 87 89 123,200
2025/04/11 82 86 82 86 113,700
2025/04/10 88 88 85 86 138,700
2025/04/09 84 85 81 83 192,000
2025/04/08 83 88 81 83 1,583,700
2025/04/07 85 86 79 80 427,100
2025/04/04 96 97 88 92 526,200
2025/04/03 100 101 96 96 324,700
2025/04/02 104 104 101 101 84,300
2025/04/01 102 106 101 105 117,600
2025/03/31 101 102 101 101 73,700
2025/03/28 104 105 102 102 42,900
2025/03/27 107 107 103 104 163,600
2025/03/26 99 113 99 107 1,423,800
2025/03/25 100 100 99 99 26,100
2025/03/24 100 100 99 99 16,800
2025/03/21 101 101 100 100 48,100
2025/03/19 99 100 99 100 27,100
2025/03/18 100 100 99 100 16,600
2025/03/17 99 100 98 100 42,400
2025/03/14 100 100 98 99 16,700
2025/03/13 100 100 98 99 11,600
2025/03/12 99 100 98 98 13,900
2025/03/11 99 99 98 98 10,300
2025/03/10 98 100 98 100 18,800
2025/03/07 99 99 98 98 12,800
2025/03/06 99 100 99 99 14,200
2025/03/05 99 99 98 99 16,700
2025/03/04 98 99 98 98 21,700
2025/03/03 98 100 98 100 50,900
2025/02/28 99 99 97 98 79,600
2025/02/27 101 101 99 99 17,900
2025/02/26 101 102 100 100 47,900
2025/02/25 98 102 97 100 199,300
2025/02/21 98 99 98 98 40,000
2025/02/20 97 100 97 98 109,400
2025/02/19 97 99 97 97 127,400
2025/02/18 95 97 95 97 82,900
2025/02/17 97 97 95 95 139,400
2025/02/14 97 100 97 98 178,500
2025/02/13 97 98 96 98 70,500
2025/02/12 96 97 96 97 20,700
2025/02/10 96 97 96 97 28,900
2025/02/07 95 96 95 96 35,400
2025/02/06 95 96 95 96 60,300
2025/02/05 95 95 94 94 68,900
2025/02/04 95 96 94 94 58,000
2025/02/03 95 95 94 94 27,100
2025/01/31 95 95 94 94 27,400
2025/01/30 95 96 94 94 48,100
2025/01/29 96 96 95 95 23,600
2025/01/28 95 96 95 96 41,300
2025/01/27 95 95 94 95 52,800
2025/01/24 95 96 95 95 27,900
2025/01/23 95 96 95 95 55,400
2025/01/22 95 96 95 96 26,000
2025/01/21 96 96 95 95 69,900
2025/01/20 96 97 95 96 91,200
2025/01/17 94 98 94 96 273,300
2025/01/16 94 95 93 94 52,400
2025/01/15 95 95 94 94 53,500
2025/01/14 95 95 94 95 47,800
2025/01/10 97 97 95 95 129,000
2025/01/09 97 97 94 95 135,400
2025/01/08 97 97 94 94 101,400
2025/01/07 97 97 93 94 130,800
2025/01/06 94 95 93 94 99,300

このページの先頭へ