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
2026/01/30 109 112 109 112 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
2025/08/07 111 111 109 110 351,800
2025/08/06 110 111 110 111 153,500
2025/08/05 112 112 110 111 353,600
2025/08/04 111 113 109 112 264,000
2025/08/01 111 112 110 112 229,000
2025/07/31 112 112 110 112 251,400
2025/07/30 110 114 109 113 428,400
2025/07/29 114 114 107 109 642,100
2025/07/28 114 114 111 113 313,100
2025/07/25 113 114 110 113 579,100
2025/07/24 115 115 110 111 735,700
2025/07/23 118 120 113 114 908,600
2025/07/22 138 150 104 117 9,417,900
2025/07/18 138 140 136 137 1,107,700
2025/07/17 140 146 133 138 2,095,100
2025/07/16 126 142 126 140 2,244,000
2025/07/15 128 130 124 127 329,600
2025/07/14 126 130 121 128 842,200
2025/07/11 122 130 120 127 596,500
2025/07/10 118 127 117 122 575,800
2025/07/09 115 123 113 118 619,500
2025/07/08 112 115 111 113 187,900
2025/07/07 113 116 110 111 502,300
2025/07/04 115 116 113 113 115,300
2025/07/03 117 117 114 114 148,000
2025/07/02 113 115 111 114 325,700
2025/07/01 117 118 113 113 381,600
2025/06/30 128 129 114 114 1,098,200
2025/06/27 130 138 125 127 1,210,200
2025/06/26 127 133 119 133 1,150,200
2025/06/25 120 125 113 125 1,544,700
2025/06/24 107 125 106 125 467,900
2025/06/23 107 115 106 106 412,500
2025/06/20 107 107 105 107 82,700
2025/06/19 108 108 106 106 98,300
2025/06/18 107 108 107 108 65,400
2025/06/17 107 107 106 107 58,800
2025/06/16 105 107 105 107 86,300
2025/06/13 107 107 105 106 59,100
2025/06/12 107 107 106 106 56,400
2025/06/11 106 107 105 107 86,800
2025/06/10 106 107 106 106 59,900
2025/06/09 107 108 106 107 91,000
2025/06/06 107 109 106 107 90,800
2025/06/05 109 109 108 108 90,200
2025/06/04 110 111 108 108 93,200
2025/06/03 111 111 109 111 74,100
2025/06/02 110 111 109 110 114,900
2025/05/30 111 112 109 111 114,900
2025/05/29 111 111 110 110 78,900
2025/05/28 110 111 109 110 63,700
2025/05/27 108 111 107 110 94,700
2025/05/26 111 111 107 108 110,700
2025/05/23 110 112 110 110 96,200
2025/05/22 109 111 109 110 165,100
2025/05/21 112 115 110 110 171,000
2025/05/20 113 115 112 112 143,600
2025/05/19 112 114 111 114 170,900
2025/05/16 108 113 108 111 269,600
2025/05/15 106 109 106 108 156,700
2025/05/14 106 107 105 106 142,400
2025/05/13 107 108 105 105 71,200
2025/05/12 107 108 106 106 97,200
2025/05/09 106 108 106 108 93,900
2025/05/08 104 113 101 106 1,912,300
2025/05/07 103 107 101 104 779,800
2025/05/02 103 104 102 104 135,300
2025/05/01 104 107 101 102 3,084,800
2025/04/30 101 110 101 103 4,442,700
2025/04/28 102 107 98 101 2,551,800
2025/04/25 102 103 101 101 70,800
2025/04/24 102 102 101 102 200,300
2025/04/23 102 114 98 101 3,291,800
2025/04/22 100 102 100 100 73,200
2025/04/21 101 104 98 100 372,700
2025/04/18 99 101 99 101 58,800
2025/04/17 100 100 98 98 69,400
2025/04/16 101 102 99 99 92,600
2025/04/15 100 101 98 100 155,200
2025/04/14 96 102 95 99 3,380,200
2025/04/11 93 96 93 95 163,000
2025/04/10 95 98 94 95 117,600
2025/04/09 93 93 90 90 112,900
2025/04/08 94 96 90 94 344,900

このページの先頭へ