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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 90 | 95 | 83 | 93 | 849,600 |
| 2025/04/04 | 97 | 105 | 90 | 93 | 2,761,800 |
| 2025/04/03 | 101 | 104 | 97 | 98 | 365,400 |
| 2025/04/02 | 104 | 105 | 102 | 103 | 288,700 |
| 2025/04/01 | 108 | 117 | 100 | 104 | 7,341,200 |
| 2025/03/31 | 109 | 109 | 106 | 108 | 142,600 |
| 2025/03/28 | 111 | 111 | 108 | 109 | 516,000 |
| 2025/03/27 | 115 | 119 | 114 | 118 | 1,579,400 |
| 2025/03/26 | 114 | 120 | 112 | 116 | 769,700 |
| 2025/03/25 | 114 | 114 | 112 | 112 | 207,100 |
| 2025/03/24 | 114 | 114 | 113 | 114 | 234,800 |
| 2025/03/21 | 113 | 114 | 112 | 113 | 151,800 |
| 2025/03/19 | 114 | 115 | 111 | 114 | 179,100 |
| 2025/03/18 | 112 | 115 | 111 | 115 | 131,100 |
| 2025/03/17 | 109 | 111 | 109 | 111 | 92,800 |
| 2025/03/14 | 109 | 110 | 108 | 109 | 119,300 |
| 2025/03/13 | 107 | 109 | 107 | 108 | 78,900 |
| 2025/03/12 | 108 | 109 | 108 | 108 | 40,500 |
| 2025/03/11 | 108 | 109 | 107 | 107 | 62,200 |
| 2025/03/10 | 106 | 109 | 106 | 109 | 103,900 |
| 2025/03/07 | 107 | 107 | 106 | 106 | 43,600 |
| 2025/03/06 | 107 | 107 | 106 | 107 | 66,800 |
| 2025/03/05 | 106 | 107 | 106 | 107 | 28,100 |
| 2025/03/04 | 107 | 107 | 106 | 106 | 63,900 |
| 2025/03/03 | 107 | 107 | 106 | 107 | 41,900 |
| 2025/02/28 | 106 | 107 | 106 | 107 | 80,400 |
| 2025/02/27 | 106 | 107 | 106 | 106 | 51,900 |
| 2025/02/26 | 107 | 107 | 106 | 107 | 24,200 |
| 2025/02/25 | 106 | 107 | 106 | 107 | 18,200 |
| 2025/02/21 | 107 | 107 | 106 | 107 | 21,000 |
| 2025/02/20 | 106 | 107 | 106 | 106 | 24,000 |
| 2025/02/19 | 106 | 107 | 106 | 107 | 21,200 |
| 2025/02/18 | 107 | 107 | 106 | 107 | 30,000 |
| 2025/02/17 | 106 | 107 | 106 | 106 | 58,400 |
| 2025/02/14 | 109 | 109 | 106 | 106 | 67,900 |
| 2025/02/13 | 109 | 109 | 108 | 109 | 32,600 |
| 2025/02/12 | 108 | 109 | 107 | 108 | 32,200 |
| 2025/02/10 | 106 | 108 | 106 | 108 | 77,900 |
| 2025/02/07 | 106 | 107 | 106 | 107 | 22,600 |
| 2025/02/06 | 106 | 107 | 106 | 107 | 11,900 |
| 2025/02/05 | 107 | 107 | 106 | 106 | 49,200 |
| 2025/02/04 | 105 | 106 | 105 | 106 | 5,400 |
| 2025/02/03 | 105 | 106 | 104 | 105 | 84,300 |
| 2025/01/31 | 105 | 107 | 105 | 105 | 48,200 |
| 2025/01/30 | 106 | 107 | 106 | 106 | 27,400 |
| 2025/01/29 | 105 | 107 | 105 | 107 | 55,800 |
| 2025/01/28 | 107 | 107 | 105 | 105 | 68,300 |
| 2025/01/27 | 107 | 107 | 106 | 107 | 43,600 |
| 2025/01/24 | 107 | 107 | 106 | 106 | 41,700 |
| 2025/01/23 | 107 | 107 | 105 | 106 | 87,700 |
| 2025/01/22 | 105 | 107 | 105 | 107 | 74,000 |
| 2025/01/21 | 105 | 106 | 105 | 105 | 53,200 |
| 2025/01/20 | 107 | 107 | 105 | 105 | 77,300 |
| 2025/01/17 | 114 | 115 | 103 | 106 | 461,100 |
| 2025/01/16 | 103 | 104 | 102 | 104 | 61,000 |
| 2025/01/15 | 106 | 106 | 103 | 104 | 88,500 |
| 2025/01/14 | 105 | 106 | 104 | 106 | 56,400 |
| 2025/01/10 | 105 | 106 | 104 | 106 | 66,300 |
| 2025/01/09 | 106 | 108 | 105 | 106 | 118,700 |
| 2025/01/08 | 104 | 107 | 103 | 107 | 128,100 |
| 2025/01/07 | 105 | 105 | 103 | 103 | 87,000 |
| 2025/01/06 | 102 | 105 | 102 | 105 | 104,700 |
| 2024/12/30 | 101 | 102 | 101 | 102 | 34,000 |
| 2024/12/27 | 100 | 102 | 100 | 102 | 61,100 |
| 2024/12/26 | 101 | 101 | 100 | 101 | 60,200 |
| 2024/12/25 | 101 | 101 | 100 | 100 | 69,400 |
| 2024/12/24 | 101 | 101 | 100 | 100 | 115,600 |
| 2024/12/23 | 100 | 101 | 100 | 101 | 63,200 |
| 2024/12/20 | 101 | 101 | 100 | 100 | 32,500 |
| 2024/12/19 | 101 | 101 | 100 | 101 | 37,600 |
| 2024/12/18 | 101 | 102 | 101 | 101 | 45,600 |
| 2024/12/17 | 101 | 102 | 101 | 102 | 27,200 |
| 2024/12/16 | 101 | 102 | 101 | 101 | 33,200 |
| 2024/12/13 | 101 | 101 | 100 | 100 | 27,400 |
| 2024/12/12 | 101 | 102 | 100 | 101 | 23,400 |
| 2024/12/11 | 101 | 101 | 100 | 101 | 24,100 |
| 2024/12/10 | 100 | 101 | 100 | 100 | 63,300 |
| 2024/12/09 | 101 | 101 | 100 | 101 | 56,300 |
| 2024/12/06 | 100 | 101 | 100 | 101 | 49,000 |
| 2024/12/05 | 100 | 101 | 100 | 101 | 48,800 |
| 2024/12/04 | 102 | 102 | 100 | 100 | 80,700 |
| 2024/12/03 | 101 | 102 | 100 | 101 | 38,800 |
| 2024/12/02 | 100 | 102 | 100 | 102 | 70,600 |
| 2024/11/29 | 100 | 101 | 99 | 101 | 36,100 |
| 2024/11/28 | 100 | 101 | 99 | 100 | 106,000 |
| 2024/11/27 | 100 | 101 | 100 | 100 | 60,500 |
| 2024/11/26 | 102 | 102 | 100 | 100 | 56,600 |
| 2024/11/25 | 101 | 102 | 101 | 102 | 25,400 |
| 2024/11/22 | 102 | 102 | 101 | 102 | 47,900 |
| 2024/11/21 | 102 | 102 | 101 | 102 | 56,800 |
| 2024/11/20 | 102 | 102 | 101 | 101 | 76,900 |
| 2024/11/19 | 101 | 102 | 101 | 102 | 45,200 |
| 2024/11/18 | 101 | 101 | 100 | 101 | 76,100 |
| 2024/11/15 | 101 | 102 | 100 | 102 | 74,700 |
| 2024/11/14 | 102 | 104 | 101 | 101 | 176,800 |
| 2024/11/13 | 102 | 103 | 101 | 101 | 111,100 |
| 2024/11/12 | 101 | 102 | 101 | 102 | 53,000 |
| 2024/11/11 | 102 | 102 | 101 | 102 | 59,200 |
| 2024/11/08 | 101 | 102 | 101 | 101 | 71,200 |
| 2024/11/07 | 102 | 102 | 101 | 101 | 117,800 |
| 2024/11/06 | 103 | 103 | 102 | 103 | 46,100 |
| 2024/11/05 | 103 | 103 | 102 | 102 | 63,300 |
| 2024/11/01 | 102 | 103 | 101 | 101 | 81,100 |
| 2024/10/31 | 104 | 104 | 101 | 103 | 129,300 |
| 2024/10/30 | 103 | 103 | 102 | 102 | 43,400 |
| 2024/10/29 | 102 | 103 | 102 | 103 | 27,700 |
| 2024/10/28 | 103 | 104 | 100 | 102 | 112,500 |
| 2024/10/25 | 103 | 103 | 101 | 101 | 41,800 |
| 2024/10/24 | 101 | 102 | 101 | 101 | 27,600 |
| 2024/10/23 | 101 | 102 | 101 | 101 | 30,100 |
| 2024/10/22 | 103 | 103 | 102 | 102 | 26,200 |
| 2024/10/21 | 103 | 103 | 102 | 103 | 20,900 |
| 2024/10/18 | 103 | 103 | 102 | 103 | 31,700 |
| 2024/10/17 | 102 | 103 | 102 | 103 | 37,300 |
| 2024/10/16 | 103 | 103 | 102 | 102 | 23,400 |
| 2024/10/15 | 103 | 103 | 102 | 103 | 16,000 |
| 2024/10/11 | 102 | 103 | 101 | 101 | 44,800 |
| 2024/10/10 | 102 | 103 | 102 | 103 | 6,000 |
| 2024/10/09 | 103 | 103 | 102 | 102 | 28,700 |
| 2024/10/08 | 104 | 104 | 102 | 102 | 33,600 |
| 2024/10/07 | 104 | 104 | 102 | 102 | 30,700 |