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 |
|---|---|---|---|---|---|
| 2024/07/26 | 111 | 112 | 111 | 111 | 85,400 |
| 2024/07/25 | 111 | 111 | 110 | 110 | 160,800 |
| 2024/07/24 | 113 | 113 | 111 | 112 | 193,400 |
| 2024/07/23 | 113 | 114 | 112 | 113 | 112,100 |
| 2024/07/22 | 114 | 115 | 113 | 113 | 95,700 |
| 2024/07/19 | 117 | 117 | 114 | 115 | 125,300 |
| 2024/07/18 | 115 | 117 | 115 | 117 | 78,500 |
| 2024/07/17 | 116 | 118 | 115 | 116 | 187,900 |
| 2024/07/16 | 114 | 115 | 114 | 115 | 101,700 |
| 2024/07/12 | 112 | 114 | 112 | 113 | 168,500 |
| 2024/07/11 | 113 | 114 | 111 | 112 | 176,400 |
| 2024/07/10 | 112 | 114 | 112 | 113 | 113,500 |
| 2024/07/09 | 113 | 114 | 112 | 112 | 82,000 |
| 2024/07/08 | 113 | 114 | 112 | 114 | 83,900 |
| 2024/07/05 | 113 | 114 | 113 | 114 | 100,600 |
| 2024/07/04 | 113 | 114 | 112 | 112 | 58,900 |
| 2024/07/03 | 114 | 114 | 112 | 113 | 103,000 |
| 2024/07/02 | 114 | 115 | 113 | 114 | 80,700 |
| 2024/07/01 | 113 | 115 | 113 | 114 | 180,400 |
| 2024/06/28 | 116 | 117 | 114 | 115 | 83,200 |
| 2024/06/27 | 115 | 116 | 114 | 115 | 43,600 |
| 2024/06/26 | 116 | 116 | 114 | 116 | 114,800 |
| 2024/06/25 | 114 | 116 | 113 | 116 | 120,500 |
| 2024/06/24 | 112 | 114 | 112 | 114 | 65,400 |
| 2024/06/21 | 113 | 113 | 112 | 112 | 87,300 |
| 2024/06/20 | 114 | 114 | 112 | 112 | 117,100 |
| 2024/06/19 | 117 | 117 | 113 | 114 | 358,400 |
| 2024/06/18 | 113 | 117 | 112 | 117 | 232,000 |
| 2024/06/17 | 115 | 118 | 111 | 113 | 360,400 |
| 2024/06/14 | 111 | 114 | 110 | 114 | 181,800 |
| 2024/06/13 | 112 | 112 | 109 | 111 | 251,700 |
| 2024/06/12 | 113 | 114 | 112 | 112 | 132,100 |
| 2024/06/11 | 111 | 113 | 111 | 112 | 47,600 |
| 2024/06/10 | 110 | 113 | 110 | 111 | 159,400 |
| 2024/06/07 | 108 | 110 | 106 | 110 | 242,600 |
| 2024/06/06 | 110 | 110 | 107 | 108 | 180,300 |
| 2024/06/05 | 111 | 111 | 109 | 110 | 205,700 |
| 2024/06/04 | 107 | 117 | 107 | 111 | 1,098,700 |
| 2024/06/03 | 108 | 108 | 106 | 106 | 134,600 |
| 2024/05/31 | 106 | 108 | 106 | 107 | 75,100 |
| 2024/05/30 | 109 | 109 | 105 | 106 | 295,200 |
| 2024/05/29 | 109 | 109 | 107 | 109 | 75,600 |
| 2024/05/28 | 107 | 110 | 107 | 109 | 106,400 |
| 2024/05/27 | 109 | 110 | 107 | 107 | 198,700 |
| 2024/05/24 | 111 | 111 | 109 | 110 | 223,400 |
| 2024/05/23 | 119 | 119 | 112 | 112 | 406,800 |
| 2024/05/22 | 114 | 121 | 112 | 116 | 622,000 |
| 2024/05/21 | 115 | 116 | 113 | 114 | 273,000 |
| 2024/05/20 | 113 | 117 | 113 | 115 | 319,400 |
| 2024/05/17 | 116 | 117 | 113 | 113 | 307,200 |
| 2024/05/16 | 116 | 118 | 114 | 116 | 414,500 |
| 2024/05/15 | 117 | 117 | 113 | 114 | 657,300 |
| 2024/05/14 | 126 | 126 | 116 | 117 | 1,347,800 |
| 2024/05/13 | 126 | 129 | 125 | 126 | 787,000 |
| 2024/05/10 | 125 | 127 | 124 | 127 | 655,900 |
| 2024/05/09 | 133 | 133 | 124 | 126 | 2,915,000 |
| 2024/05/08 | 140 | 140 | 126 | 126 | 11,607,200 |
| 2024/05/07 | 169 | 175 | 141 | 156 | 35,593,100 |
| 2024/05/02 | 114 | 155 | 112 | 155 | 22,560,900 |
| 2024/05/01 | 104 | 105 | 103 | 105 | 54,400 |
| 2024/04/30 | 104 | 104 | 103 | 104 | 36,500 |
| 2024/04/26 | 104 | 104 | 103 | 104 | 20,300 |
| 2024/04/25 | 103 | 104 | 102 | 104 | 53,500 |
| 2024/04/24 | 103 | 103 | 102 | 103 | 20,200 |
| 2024/04/23 | 102 | 103 | 101 | 103 | 61,000 |
| 2024/04/22 | 102 | 103 | 101 | 102 | 116,300 |
| 2024/04/19 | 103 | 103 | 101 | 102 | 76,600 |
| 2024/04/18 | 103 | 103 | 102 | 102 | 69,800 |
| 2024/04/17 | 102 | 103 | 102 | 103 | 51,800 |
| 2024/04/16 | 103 | 104 | 102 | 103 | 71,700 |
| 2024/04/15 | 103 | 104 | 103 | 103 | 37,800 |
| 2024/04/12 | 105 | 105 | 104 | 104 | 28,300 |
| 2024/04/11 | 104 | 105 | 103 | 105 | 39,800 |
| 2024/04/10 | 104 | 104 | 103 | 104 | 28,300 |
| 2024/04/09 | 105 | 105 | 102 | 104 | 68,000 |
| 2024/04/08 | 104 | 105 | 103 | 104 | 52,500 |
| 2024/04/05 | 103 | 105 | 103 | 105 | 73,700 |
| 2024/04/04 | 104 | 106 | 103 | 104 | 89,200 |
| 2024/04/03 | 105 | 106 | 102 | 104 | 243,400 |
| 2024/04/02 | 107 | 107 | 105 | 105 | 77,800 |
| 2024/04/01 | 107 | 107 | 106 | 106 | 65,900 |
| 2024/03/29 | 107 | 108 | 106 | 107 | 62,200 |
| 2024/03/28 | 108 | 109 | 106 | 106 | 381,700 |
| 2024/03/27 | 112 | 113 | 110 | 113 | 937,700 |
| 2024/03/26 | 117 | 117 | 111 | 112 | 326,100 |
| 2024/03/25 | 114 | 117 | 113 | 117 | 332,500 |
| 2024/03/22 | 112 | 114 | 111 | 113 | 167,900 |
| 2024/03/21 | 112 | 112 | 111 | 111 | 96,900 |
| 2024/03/19 | 111 | 112 | 110 | 111 | 76,600 |
| 2024/03/18 | 112 | 113 | 111 | 111 | 73,800 |
| 2024/03/15 | 111 | 112 | 110 | 112 | 107,700 |
| 2024/03/14 | 112 | 112 | 111 | 112 | 27,000 |
| 2024/03/13 | 112 | 112 | 111 | 111 | 22,400 |
| 2024/03/12 | 111 | 112 | 111 | 111 | 55,900 |
| 2024/03/11 | 112 | 113 | 111 | 111 | 64,100 |
| 2024/03/08 | 112 | 113 | 111 | 111 | 34,900 |
| 2024/03/07 | 111 | 113 | 111 | 113 | 67,800 |
| 2024/03/06 | 111 | 113 | 111 | 111 | 69,500 |
| 2024/03/05 | 113 | 113 | 111 | 111 | 58,200 |
| 2024/03/04 | 112 | 113 | 112 | 112 | 44,800 |
| 2024/03/01 | 113 | 113 | 112 | 113 | 59,100 |
| 2024/02/29 | 113 | 113 | 112 | 112 | 29,600 |
| 2024/02/28 | 111 | 113 | 110 | 113 | 93,500 |
| 2024/02/27 | 112 | 112 | 109 | 110 | 118,200 |
| 2024/02/26 | 112 | 112 | 111 | 111 | 67,300 |
| 2024/02/22 | 112 | 113 | 111 | 111 | 51,700 |
| 2024/02/21 | 113 | 113 | 111 | 112 | 56,000 |
| 2024/02/20 | 110 | 113 | 110 | 112 | 82,100 |
| 2024/02/19 | 111 | 112 | 110 | 110 | 54,500 |
| 2024/02/16 | 109 | 112 | 109 | 110 | 83,600 |
| 2024/02/15 | 111 | 112 | 110 | 110 | 98,100 |
| 2024/02/14 | 110 | 113 | 110 | 111 | 79,400 |
| 2024/02/13 | 112 | 112 | 108 | 110 | 282,600 |
| 2024/02/09 | 115 | 117 | 114 | 116 | 107,800 |
| 2024/02/08 | 115 | 116 | 114 | 116 | 124,800 |
| 2024/02/07 | 116 | 117 | 113 | 115 | 197,400 |
| 2024/02/06 | 120 | 120 | 116 | 116 | 143,200 |
| 2024/02/05 | 117 | 119 | 117 | 119 | 90,400 |
| 2024/02/02 | 118 | 118 | 117 | 117 | 52,200 |
| 2024/02/01 | 117 | 118 | 115 | 117 | 132,800 |
| 2024/01/31 | 116 | 118 | 115 | 118 | 167,800 |
| 2024/01/30 | 116 | 118 | 116 | 117 | 94,700 |
| 2024/01/29 | 116 | 117 | 115 | 115 | 55,600 |
| 2024/01/26 | 116 | 117 | 115 | 115 | 86,500 |
| 2024/01/25 | 114 | 117 | 113 | 115 | 150,500 |
| 2024/01/24 | 113 | 114 | 112 | 113 | 104,200 |
| 2024/01/23 | 113 | 113 | 111 | 113 | 99,400 |
| 2024/01/22 | 110 | 113 | 110 | 113 | 84,500 |
| 2024/01/19 | 111 | 112 | 110 | 110 | 51,500 |
| 2024/01/18 | 110 | 111 | 110 | 110 | 56,600 |
| 2024/01/17 | 111 | 112 | 110 | 110 | 55,100 |
| 2024/01/16 | 111 | 112 | 110 | 111 | 106,800 |
| 2024/01/15 | 110 | 112 | 110 | 110 | 72,300 |
| 2024/01/12 | 112 | 112 | 110 | 110 | 157,100 |
| 2024/01/11 | 112 | 113 | 111 | 111 | 81,000 |
| 2024/01/10 | 112 | 113 | 111 | 112 | 110,700 |
| 2024/01/09 | 113 | 113 | 111 | 113 | 160,800 |
| 2024/01/05 | 114 | 114 | 110 | 111 | 193,200 |
| 2024/01/04 | 109 | 113 | 109 | 111 | 240,400 |
| 2023/12/29 | 108 | 111 | 108 | 109 | 332,900 |
| 2023/12/28 | 106 | 108 | 106 | 108 | 159,000 |
| 2023/12/27 | 107 | 108 | 105 | 106 | 371,300 |
| 2023/12/26 | 106 | 106 | 104 | 105 | 162,100 |
| 2023/12/25 | 105 | 105 | 104 | 104 | 245,800 |
| 2023/12/22 | 106 | 106 | 104 | 104 | 197,400 |
| 2023/12/21 | 105 | 107 | 104 | 105 | 250,300 |
| 2023/12/20 | 104 | 108 | 103 | 106 | 428,300 |
| 2023/12/19 | 106 | 108 | 103 | 103 | 405,700 |
| 2023/12/18 | 105 | 106 | 102 | 103 | 817,400 |
| 2023/12/15 | 121 | 121 | 105 | 105 | 5,412,000 |
| 2023/12/14 | 105 | 123 | 104 | 114 | 11,600,300 |
| 2023/12/13 | 95 | 95 | 94 | 95 | 56,500 |
| 2023/12/12 | 96 | 96 | 94 | 94 | 66,000 |
| 2023/12/11 | 93 | 96 | 93 | 96 | 173,500 |
| 2023/12/08 | 95 | 96 | 95 | 95 | 127,700 |
| 2023/12/07 | 97 | 97 | 94 | 96 | 215,000 |
| 2023/12/06 | 96 | 97 | 95 | 97 | 74,500 |
| 2023/12/05 | 96 | 97 | 95 | 96 | 102,900 |
| 2023/12/04 | 97 | 97 | 96 | 96 | 86,500 |
| 2023/12/01 | 97 | 97 | 96 | 96 | 134,400 |
| 2023/11/30 | 96 | 97 | 95 | 97 | 144,100 |
| 2023/11/29 | 95 | 96 | 95 | 95 | 71,800 |
| 2023/11/28 | 95 | 95 | 94 | 94 | 50,700 |
| 2023/11/27 | 94 | 95 | 94 | 95 | 84,000 |
| 2023/11/24 | 95 | 95 | 94 | 94 | 125,100 |
| 2023/11/22 | 94 | 95 | 94 | 95 | 123,700 |
| 2023/11/21 | 94 | 94 | 93 | 94 | 76,100 |
| 2023/11/20 | 94 | 94 | 93 | 93 | 70,700 |
| 2023/11/17 | 93 | 94 | 93 | 94 | 42,200 |
| 2023/11/16 | 93 | 94 | 93 | 93 | 97,400 |
| 2023/11/15 | 94 | 94 | 93 | 94 | 44,500 |
| 2023/11/14 | 93 | 94 | 93 | 93 | 58,100 |
| 2023/11/13 | 94 | 94 | 93 | 93 | 77,800 |
| 2023/11/10 | 93 | 94 | 92 | 93 | 73,900 |
| 2023/11/09 | 94 | 94 | 93 | 93 | 71,300 |
| 2023/11/08 | 93 | 94 | 93 | 93 | 68,800 |
| 2023/11/07 | 94 | 94 | 93 | 93 | 78,700 |
| 2023/11/06 | 93 | 95 | 93 | 94 | 191,400 |
| 2023/11/02 | 93 | 93 | 92 | 93 | 124,500 |
| 2023/11/01 | 94 | 94 | 92 | 93 | 87,700 |
| 2023/10/31 | 93 | 94 | 93 | 93 | 61,000 |
| 2023/10/30 | 93 | 94 | 93 | 93 | 72,000 |
| 2023/10/27 | 94 | 94 | 93 | 94 | 136,600 |
| 2023/10/26 | 94 | 94 | 93 | 93 | 82,100 |
| 2023/10/25 | 92 | 94 | 92 | 94 | 102,300 |
| 2023/10/24 | 93 | 93 | 92 | 92 | 79,400 |
| 2023/10/23 | 93 | 94 | 92 | 93 | 77,200 |
| 2023/10/20 | 95 | 95 | 93 | 93 | 233,500 |
| 2023/10/19 | 95 | 96 | 95 | 95 | 64,200 |
| 2023/10/18 | 95 | 95 | 94 | 95 | 81,700 |
| 2023/10/17 | 95 | 96 | 94 | 95 | 94,200 |
| 2023/10/16 | 94 | 95 | 94 | 95 | 159,000 |
| 2023/10/13 | 96 | 96 | 94 | 94 | 273,800 |
| 2023/10/12 | 95 | 97 | 95 | 96 | 77,800 |
| 2023/10/11 | 95 | 96 | 95 | 96 | 155,900 |
| 2023/10/10 | 97 | 98 | 94 | 95 | 435,800 |
| 2023/10/06 | 97 | 98 | 96 | 98 | 80,600 |
| 2023/10/05 | 96 | 97 | 96 | 97 | 111,100 |
| 2023/10/04 | 98 | 98 | 95 | 96 | 130,200 |
| 2023/10/03 | 98 | 99 | 98 | 98 | 41,400 |