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
2007/12/28 13,000 13,000 13,000 13,000 7
2007/12/27 13,070 13,260 13,000 13,260 33
2007/12/26 14,000 14,670 13,220 13,870 52
2007/12/25 15,800 16,000 13,800 14,800 135
2007/12/21 12,950 14,200 12,750 14,200 59
2007/12/20 13,600 13,600 12,200 12,200 65
2007/12/19 12,600 12,990 12,210 12,210 131
2007/12/18 12,800 12,800 12,330 12,800 31
2007/12/17 12,900 13,050 12,330 12,600 104
2007/12/14 14,250 14,900 14,100 14,300 54
2007/12/13 14,300 14,900 14,050 14,900 45
2007/12/12 15,170 15,500 14,050 14,350 142
2007/12/11 17,100 18,250 15,050 15,200 459
2007/12/10 17,050 17,050 17,050 17,050 108
2007/12/07 15,050 15,050 15,050 15,050 34
2007/12/06 14,000 14,190 13,050 13,050 128
2007/12/05 14,000 15,480 13,500 14,000 272
2007/12/04 13,000 13,480 13,000 13,480 17
2007/12/03 12,200 13,000 11,800 13,000 44
2007/11/30 12,670 12,670 12,010 12,590 23
2007/11/29 13,000 13,000 12,510 12,610 14
2007/11/28 12,300 13,100 12,300 12,800 42
2007/11/27 11,800 12,500 11,610 12,500 16
2007/11/26 12,100 12,550 11,950 12,000 61
2007/11/22 14,000 14,000 12,800 13,300 8
2007/11/21 15,020 16,300 14,500 14,500 245
2007/11/20 15,000 15,000 15,000 15,000 98
2007/11/19 12,900 14,000 12,900 13,000 21
2007/11/16 12,500 13,000 12,100 13,000 12
2007/11/15 13,600 13,600 13,600 13,600 1
2007/11/14 14,500 14,800 13,800 13,800 15
2007/11/13 13,700 13,700 13,700 13,700 3
2007/11/12 12,000 12,500 11,500 11,700 45
2007/11/09 12,600 13,500 12,600 12,600 62
2007/11/08 13,500 13,890 13,200 13,890 19
2007/11/07 14,600 14,610 14,010 14,010 36
2007/11/06 15,000 15,000 14,610 14,800 77
2007/11/05 15,500 15,500 15,000 15,000 25
2007/11/02 15,010 15,500 14,900 15,500 140
2007/11/01 15,900 15,950 15,100 15,200 16
2007/10/31 15,450 15,900 14,900 15,900 120
2007/10/30 16,000 16,010 15,650 15,650 53
2007/10/29 16,600 16,600 15,600 16,000 10
2007/10/26 16,850 16,850 15,600 16,600 20
2007/10/25 17,600 17,600 16,050 16,050 51
2007/10/24 15,990 17,630 15,990 17,000 148
2007/10/23 15,320 15,750 15,200 15,630 25
2007/10/22 15,210 15,510 15,210 15,510 18
2007/10/19 16,900 16,900 16,400 16,400 37
2007/10/18 15,800 15,900 15,800 15,900 6
2007/10/17 15,800 16,600 15,800 16,600 3
2007/10/16 16,400 16,400 15,400 15,500 22
2007/10/15 17,100 17,400 17,000 17,000 88
2007/10/12 17,200 17,300 16,300 17,100 171
2007/10/11 19,800 19,800 17,000 17,800 276
2007/10/10 18,000 19,000 18,000 19,000 366
2007/10/09 16,610 17,200 16,300 17,000 91
2007/10/05 14,900 16,010 14,550 16,010 77
2007/10/04 15,100 15,100 14,840 15,000 46
2007/10/03 14,650 15,300 14,500 15,300 57
2007/10/02 15,450 15,450 14,900 15,100 4
2007/10/01 15,350 15,350 14,650 14,650 44
2007/09/28 15,500 15,800 15,500 15,800 9
2007/09/27 14,620 15,800 14,410 15,700 66
2007/09/26 15,500 15,700 14,510 14,990 52
2007/09/25 14,790 15,700 14,700 15,700 7
2007/09/20 17,200 17,300 15,900 16,000 41
2007/09/19 15,500 15,800 14,600 15,800 68
2007/09/18 15,700 16,500 15,220 16,300 25
2007/09/14 17,200 18,210 16,000 16,900 36
2007/09/13 17,000 17,300 17,000 17,280 42
2007/09/12 16,710 16,710 16,000 16,000 143
2007/09/11 17,200 17,200 17,100 17,100 11
2007/09/10 16,600 17,200 16,600 17,200 46
2007/09/07 16,610 16,900 16,600 16,600 12
2007/09/06 17,100 17,550 16,570 16,570 24
2007/09/05 16,500 17,000 16,500 16,700 17
2007/09/04 17,700 17,700 16,310 16,500 18
2007/09/03 18,000 18,000 16,900 16,900 26
2007/08/31 17,500 18,000 17,480 18,000 46
2007/08/30 17,500 18,300 17,420 17,430 122
2007/08/29 17,400 17,600 17,000 17,600 35
2007/08/28 16,500 17,500 16,500 17,400 51
2007/08/27 16,860 16,900 16,100 16,900 17
2007/08/24 16,300 16,780 16,300 16,660 53
2007/08/23 16,500 16,700 16,300 16,400 21
2007/08/22 16,620 17,020 16,200 16,900 25
2007/08/21 17,900 18,000 17,850 18,000 25
2007/08/20 18,000 18,400 17,890 17,900 57
2007/08/17 17,600 17,600 16,520 16,920 27
2007/08/16 17,980 17,980 16,500 17,300 16
2007/08/15 16,900 18,000 16,900 17,090 35
2007/08/14 18,500 18,500 17,110 17,950 69
2007/08/13 18,500 19,100 18,500 18,900 5
2007/08/10 16,750 18,100 16,750 18,000 33
2007/08/09 17,800 17,900 17,000 17,750 32
2007/08/08 18,170 18,970 18,000 18,000 39
2007/08/07 19,200 19,300 18,900 19,300 39
2007/08/06 18,870 19,600 18,800 19,600 21
2007/08/03 19,410 19,600 19,010 19,600 5
2007/08/02 19,420 19,800 19,000 19,010 28
2007/08/01 20,000 20,000 19,210 19,620 40
2007/07/31 19,420 20,400 19,420 20,150 17
2007/07/30 19,500 19,800 19,400 19,800 14
2007/07/27 20,000 20,200 19,500 20,000 55
2007/07/26 20,200 21,500 20,010 20,600 57
2007/07/25 21,800 21,800 20,010 20,800 126
2007/07/24 25,000 25,900 21,500 22,100 431
2007/07/23 24,000 24,000 23,700 24,000 212
2007/07/20 21,000 21,000 21,000 21,000 117
2007/07/19 20,790 20,790 18,800 19,000 220
2007/07/18 21,500 22,000 20,510 21,390 60
2007/07/17 23,000 23,900 20,160 23,000 125
2007/07/13 21,330 23,500 21,330 23,000 120
2007/07/12 22,850 23,000 21,010 21,330 106
2007/07/11 23,000 23,200 22,300 23,000 17
2007/07/10 24,000 24,000 22,300 23,200 160
2007/07/09 24,300 24,490 23,560 24,490 42
2007/07/06 24,350 25,390 24,000 24,900 35
2007/07/05 24,350 24,950 24,350 24,950 7
2007/07/04 24,500 24,900 23,560 24,750 57
2007/07/03 24,410 25,700 24,100 25,700 35
2007/07/02 26,500 26,500 24,040 24,400 63
2007/06/29 25,470 25,470 23,500 25,000 56
2007/06/28 25,080 25,690 24,400 25,000 46
2007/06/27 26,840 28,450 25,000 25,900 274
2007/06/26 26,100 27,450 25,000 27,440 144
2007/06/25 27,400 27,770 26,770 27,600 112
2007/06/22 27,800 28,000 26,800 28,000 62
2007/06/21 28,750 29,450 27,550 27,550 125
2007/06/20 29,500 29,500 28,350 28,450 98
2007/06/19 29,000 29,500 28,200 28,900 312
2007/06/18 30,500 30,600 28,200 30,000 705
2007/06/15 25,600 27,700 25,310 27,700 450
2007/06/14 26,200 26,200 24,500 24,700 194
2007/06/13 26,100 26,200 24,170 25,600 248
2007/06/12 25,700 28,800 24,000 26,300 521
2007/06/11 28,000 33,600 25,600 26,000 1,861
2007/06/08 26,900 27,800 26,900 27,800 330
2007/06/07 21,200 24,800 21,000 24,800 560
2007/06/06 21,800 21,800 21,500 21,800 140
2007/06/05 18,500 20,600 18,500 19,800 686
2007/06/04 18,900 18,900 18,400 18,600 48
2007/06/01 18,300 18,990 18,300 18,990 53
2007/05/31 18,020 18,650 17,900 18,500 61
2007/05/30 18,200 18,400 18,000 18,400 49
2007/05/29 17,710 18,250 17,710 18,000 53
2007/05/28 18,500 18,700 17,800 18,110 87
2007/05/25 16,800 17,500 16,250 17,300 112
2007/05/24 18,010 18,020 17,200 17,400 195
2007/05/23 19,000 19,250 17,920 18,800 339
2007/05/22 17,850 17,860 16,810 17,400 338
2007/05/21 18,800 21,000 17,510 18,450 305
2007/05/18 23,500 23,500 19,000 19,000 232
2007/05/17 23,400 23,580 21,640 22,000 73
2007/05/16 22,400 23,900 21,880 23,600 51
2007/05/15 23,190 23,490 21,610 23,300 165
2007/05/14 22,850 24,350 22,400 23,490 81
2007/05/11 23,500 23,750 22,600 23,750 42
2007/05/10 23,350 23,390 21,700 23,300 55
2007/05/09 22,000 22,900 21,950 22,750 71
2007/05/08 22,000 22,000 21,950 21,950 38
2007/05/07 21,400 22,000 20,700 22,000 200
2007/05/02 21,900 22,800 21,900 22,300 105
2007/05/01 24,350 24,350 23,100 23,100 59
2007/04/27 23,700 25,100 23,050 24,900 84
2007/04/26 24,370 25,570 23,770 24,300 371
2007/04/25 23,190 23,200 22,570 22,570 47
2007/04/24 25,600 26,500 22,560 23,600 171
2007/04/23 25,500 25,500 23,990 25,500 395
2007/04/20 23,090 23,990 21,810 22,500 129
2007/04/19 25,800 25,800 22,540 23,990 116
2007/04/18 26,200 26,600 24,010 25,500 128
2007/04/17 26,800 27,500 26,800 26,800 39
2007/04/16 28,200 28,500 27,100 28,300 94
2007/04/13 30,400 30,900 28,510 29,300 96
2007/04/12 29,890 30,000 28,500 30,000 132
2007/04/11 31,950 31,950 30,650 31,200 30
2007/04/10 31,500 32,350 30,550 32,350 55
2007/04/09 32,000 33,000 32,000 32,000 69
2007/04/06 30,000 31,500 30,000 31,500 25
2007/04/05 30,500 30,800 29,810 30,700 42
2007/04/04 30,500 30,500 29,600 30,500 53
2007/04/03 32,000 32,000 30,500 30,500 61
2007/04/02 35,000 35,000 33,000 33,200 40
2007/03/30 35,000 35,700 32,300 35,000 95
2007/03/29 34,500 35,800 34,200 35,000 93
2007/03/28 34,850 36,600 33,800 36,400 40
2007/03/27 33,800 34,450 33,500 34,450 31
2007/03/26 35,400 36,000 34,200 35,000 126
2007/03/23 37,900 37,900 33,900 35,000 576
2007/03/22 35,500 35,500 35,500 35,500 21
2007/03/20 30,000 31,500 29,360 31,500 130
2007/03/19 29,800 29,980 28,330 28,500 303
2007/03/16 33,600 33,600 31,500 31,800 137
2007/03/15 35,400 36,800 34,000 34,400 44
2007/03/14 34,800 36,700 34,200 35,800 69
2007/03/13 36,500 37,100 35,050 36,800 105
2007/03/12 36,900 37,400 36,500 37,400 24
2007/03/09 36,600 37,000 35,700 36,800 36
2007/03/08 35,600 37,200 35,200 37,000 55
2007/03/07 37,500 38,700 35,100 36,000 132
2007/03/06 35,800 36,500 34,700 36,500 126
2007/03/05 38,000 38,000 34,600 34,600 256
2007/03/02 39,600 39,600 38,600 38,600 92
2007/03/01 38,650 39,800 38,000 39,800 189
2007/02/28 37,950 40,200 37,950 39,050 387
2007/02/27 40,900 41,950 40,500 41,550 187
2007/02/26 40,750 42,700 40,600 41,050 240
2007/02/23 40,800 41,200 40,100 40,750 186
2007/02/22 42,200 42,500 39,850 40,800 408
2007/02/21 42,400 45,750 39,900 41,000 706
2007/02/20 42,000 44,000 40,500 42,000 453
2007/02/19 42,850 43,050 41,750 41,850 327
2007/02/16 45,750 45,750 42,450 45,350 418
2007/02/15 46,100 48,000 42,000 45,750 1,027
2007/02/14 47,300 47,300 43,500 45,300 792
2007/02/13 52,400 52,400 46,900 46,900 1,112
2007/02/09 54,900 54,900 51,900 51,900 404
2007/02/08 59,700 59,700 56,900 56,900 144
2007/02/07 64,400 64,400 59,700 60,500 236
2007/02/06 66,000 66,000 64,700 64,700 60
2007/02/05 66,500 66,500 65,800 65,800 58
2007/02/02 68,000 69,000 66,500 67,500 69
2007/02/01 71,100 71,100 68,000 69,500 56
2007/01/31 69,500 70,500 66,900 70,500 79
2007/01/30 66,500 69,000 66,500 68,000 73
2007/01/29 68,000 68,000 66,500 67,200 185
2007/01/26 70,400 70,400 69,500 70,000 38
2007/01/25 74,000 74,400 71,300 72,000 54
2007/01/24 73,400 74,000 72,500 73,600 53
2007/01/23 76,900 76,900 73,000 73,000 66
2007/01/22 75,700 78,000 75,400 75,900 198
2007/01/19 72,000 74,500 71,000 74,500 151
2007/01/18 82,000 84,000 73,100 74,000 870
2007/01/17 73,000 74,000 70,000 74,000 126
2007/01/16 72,900 72,900 67,500 69,000 97
2007/01/15 75,400 75,400 73,000 73,000 79
2007/01/12 76,900 76,900 76,100 76,200 54
2007/01/11 80,000 80,000 77,000 78,900 27
2007/01/10 80,000 80,000 77,700 80,000 35
2007/01/09 80,000 82,500 79,000 80,000 67
2007/01/05 82,000 82,100 77,000 80,000 86
2007/01/04 83,000 84,000 82,000 82,600 70

このページの先頭へ