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

ＦＲＳ(9423)の株価時系列情報

ＦＲＳ(9423)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
2026/06/12 100 101 100 101 99,000
2026/06/11 100 101 99 100 122,800
2026/06/10 101 101 99 99 236,600
2026/06/09 101 102 101 101 77,900
2026/06/08 101 102 101 101 102,000
2026/06/05 102 102 101 102 106,400
2026/06/04 102 102 101 102 97,400
2026/06/03 101 102 101 101 107,900
2026/06/02 102 102 100 101 126,900
2026/06/01 102 102 101 102 101,200
2026/05/29 101 102 101 102 97,500
2026/05/28 101 102 101 101 100,800
2026/05/27 101 102 100 101 137,000
2026/05/26 104 104 101 102 138,300
2026/05/25 103 103 102 103 133,200
2026/05/22 101 103 101 103 133,900
2026/05/21 102 102 101 102 129,900
2026/05/20 102 103 101 102 167,300
2026/05/19 102 103 101 102 153,500
2026/05/18 100 103 100 102 154,700
2026/05/15 102 103 100 101 283,600
2026/05/14 103 113 102 103 675,700
2026/05/13 103 104 102 104 142,100
2026/05/12 103 104 103 103 148,800
2026/05/11 104 104 103 104 125,200
2026/05/08 103 104 103 104 129,700
2026/05/07 104 105 103 104 162,700
2026/05/01 103 104 103 104 136,100
2026/04/30 104 104 103 104 136,100
2026/04/28 105 105 104 104 119,300
2026/04/27 104 105 104 105 131,300
2026/04/24 106 106 104 104 130,100
2026/04/23 105 106 104 104 175,900
2026/04/22 106 106 105 106 142,600
2026/04/21 105 106 105 105 158,500
2026/04/20 105 106 104 105 181,700
2026/04/17 105 106 104 104 170,500
2026/04/16 105 106 105 105 165,900
2026/04/15 105 106 104 105 135,100
2026/04/14 105 106 104 105 131,700
2026/04/13 104 105 104 104 181,000
2026/04/10 105 106 104 104 193,800
2026/04/09 106 106 105 105 193,500
2026/04/08 105 106 104 105 183,300
2026/04/07 105 105 104 105 177,600
2026/04/06 104 105 104 104 147,000
2026/04/03 105 106 104 104 163,900
2026/03/27 111 112 109 112 989,400
2026/03/26 112 112 110 110 455,400
2026/03/25 112 112 110 111 276,000
2026/03/24 110 111 110 110 194,900
2026/03/23 110 111 110 110 295,500
2026/03/19 111 112 110 110 253,600
2026/03/18 112 112 111 112 200,800
2026/03/17 113 114 111 111 276,400
2026/03/16 112 113 111 111 236,400
2026/03/13 111 113 111 112 178,300
2026/03/12 113 114 112 112 212,400
2026/03/11 113 114 112 112 209,300
2026/03/10 114 114 112 112 200,800
2026/03/09 110 115 110 115 235,100
2026/03/06 110 114 110 114 194,100
2026/03/05 113 113 111 111 128,500
2026/03/04 111 113 109 109 286,900
2026/03/03 117 117 112 112 289,200
2026/03/02 115 117 115 117 202,600
2026/02/27 116 117 116 116 154,600
2026/02/26 114 118 113 117 345,900
2026/02/25 113 115 113 113 130,100
2026/02/24 113 114 112 112 124,900
2026/02/20 113 113 112 112 140,000
2026/02/19 112 113 112 112 137,900
2026/02/18 113 113 112 112 123,000
2026/02/17 112 113 112 112 125,700
2026/02/16 112 113 111 112 106,000
2026/02/13 113 114 112 112 142,200
2026/02/12 113 114 111 114 197,500
2026/02/10 111 112 111 112 119,300
2026/02/09 112 112 111 112 75,400
2026/02/06 111 112 111 111 63,300
2026/02/05 112 113 111 112 69,000
2026/02/04 112 112 111 112 90,600
2026/02/03 112 113 111 112 76,900
2026/02/02 111 112 110 111 90,000
2026/01/30 109 112 109 112 95,600
2026/01/29 110 111 109 110 72,700
2026/01/28 111 111 109 110 208,300
2026/01/27 112 113 112 112 88,000
2026/01/26 111 113 111 112 144,800
2026/01/23 111 112 110 112 141,000
2026/01/22 110 112 110 110 225,900
2026/01/21 113 113 110 111 146,300
2026/01/20 112 113 111 113 122,600
2026/01/19 113 113 112 113 80,200
2026/01/16 112 114 112 113 114,300
2026/01/15 112 113 111 112 86,200
2026/01/14 112 113 112 113 111,900
2026/01/13 114 114 111 113 174,900
2026/01/09 113 114 112 112 253,100
2026/01/08 112 113 112 112 131,400
2026/01/07 112 112 111 111 113,900
2026/01/06 110 112 110 110 157,500
2026/01/05 109 110 109 109 126,200
2025/12/30 108 109 107 109 149,300
2025/12/29 108 108 106 108 98,100
2025/12/26 108 108 107 108 199,500
2025/12/25 107 108 106 108 91,400
2025/12/24 107 108 106 108 144,500
2025/12/23 106 107 106 107 117,500
2025/12/22 107 107 105 105 214,300
2025/12/19 105 106 105 105 141,000
2025/12/18 105 106 105 106 112,800
2025/12/17 106 106 105 105 124,800
2025/12/16 106 107 106 106 122,700
2025/12/15 108 108 106 107 137,800
2025/12/12 106 107 106 107 128,100
2025/12/11 106 107 106 106 103,800
2025/12/10 107 107 106 106 124,800
2025/12/09 105 107 105 106 124,100
2025/12/08 106 106 105 105 154,500
2025/12/05 106 107 105 106 183,400
2025/12/04 106 106 105 106 159,300
2025/12/03 105 107 105 105 187,500
2025/12/02 106 107 105 105 192,400
2025/12/01 108 108 106 107 188,800
2025/11/28 108 108 107 108 139,000
2025/11/27 107 107 106 107 177,800
2025/11/26 107 107 106 107 107,500
2025/11/25 106 107 105 107 139,800
2025/11/21 103 106 103 105 193,600
2025/11/20 105 105 103 103 182,300
2025/11/19 105 105 103 104 164,900
2025/11/18 106 107 104 104 266,000
2025/11/17 106 107 105 106 242,200
2025/11/14 106 108 106 107 205,800
2025/11/13 108 110 107 107 267,200
2025/11/12 108 109 107 109 165,200
2025/11/11 108 108 106 107 171,200
2025/11/10 108 108 107 108 150,800
2025/11/07 106 107 106 106 158,700
2025/11/06 107 108 106 107 213,900
2025/11/05 107 107 106 106 263,700
2025/11/04 108 109 107 107 141,500
2025/10/31 107 108 107 108 139,400
2025/10/30 106 107 106 107 112,500
2025/10/29 108 108 106 106 181,900
2025/10/28 108 109 107 107 172,400
2025/10/27 108 109 108 108 157,300
2025/10/24 108 109 107 109 230,700
2025/10/23 109 109 108 108 240,400
2025/10/22 109 110 108 110 204,600
2025/10/21 108 110 108 108 238,000
2025/10/20 108 108 107 108 169,600
2025/10/17 108 108 107 107 164,800
2025/10/16 109 109 107 108 230,700
2025/10/15 106 108 105 108 219,200
2025/10/14 106 107 104 106 238,900
2025/10/10 109 109 107 107 249,300
2025/10/09 110 110 108 110 217,600
2025/10/08 108 110 108 109 287,400
2025/10/07 109 109 108 108 184,600
2025/10/06 108 109 107 108 264,700
2025/10/03 106 107 106 107 146,200
2025/10/02 106 107 105 107 163,400
2025/10/01 107 108 105 106 229,700
2025/09/30 109 110 107 107 297,800
2025/09/29 111 111 109 110 149,600
2025/09/26 109 111 109 110 166,500
2025/09/25 110 111 109 109 164,800
2025/09/24 109 111 109 111 172,600
2025/09/22 110 110 109 109 161,300
2025/09/19 112 112 108 110 480,700
2025/09/18 113 113 111 112 193,200
2025/09/17 113 114 112 112 237,700
2025/09/16 111 113 110 113 214,600
2025/09/12 113 113 110 110 241,800
2025/09/11 113 113 111 112 251,500
2025/09/10 112 114 111 113 331,800
2025/09/09 117 117 112 113 434,300
2025/09/08 115 117 114 117 371,200
2025/09/05 114 115 113 115 242,100
2025/09/04 114 115 113 114 176,700
2025/09/03 114 115 113 113 430,000
2025/09/02 114 115 114 114 144,400
2025/09/01 114 116 114 114 214,800
2025/08/29 113 115 112 114 236,300
2025/08/28 115 115 112 112 211,100
2025/08/27 115 116 113 115 160,300
2025/08/26 112 115 111 114 294,600
2025/08/25 114 114 112 113 185,300
2025/08/22 115 116 112 113 436,300
2025/08/21 112 117 111 114 612,700
2025/08/20 111 112 110 112 306,300
2025/08/19 109 111 108 111 243,400
2025/08/18 108 110 107 109 217,800
2025/08/15 109 109 107 107 193,000
2025/08/14 105 110 105 109 517,900
2025/08/13 105 107 102 106 427,700
2025/08/12 103 105 102 105 712,800
2025/08/08 111 111 103 103 1,101,500

このページの先頭へ