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
2008/12/30 5,210 5,210 5,150 5,210 61
2008/12/29 4,710 4,710 4,710 4,710 12
2008/12/26 3,950 3,960 3,950 3,960 32
2008/12/25 5,100 5,100 4,300 4,300 40
2008/12/24 4,970 4,970 4,800 4,800 28
2008/12/22 4,850 4,850 4,750 4,770 42
2008/12/19 4,350 4,350 4,350 4,350 51
2008/12/18 4,000 4,000 3,800 3,800 30
2008/12/17 4,160 4,160 4,160 4,160 7
2008/12/16 4,170 4,170 4,160 4,160 4
2008/12/15 4,310 4,310 4,160 4,160 5
2008/12/12 4,410 4,410 4,300 4,300 4
2008/12/11 3,660 4,410 3,660 4,400 20
2008/12/10 4,000 4,000 3,900 3,910 75
2008/12/09 4,050 4,080 4,020 4,080 45
2008/12/08 4,500 4,500 4,400 4,400 9
2008/12/05 4,300 4,310 4,300 4,300 92
2008/12/04 4,610 4,700 4,610 4,700 20
2008/12/03 5,520 5,520 4,900 4,910 23
2008/12/02 5,540 5,540 5,190 5,200 20
2008/12/01 6,150 6,150 5,520 5,520 7
2008/11/28 6,300 6,500 6,100 6,100 12
2008/11/27 6,500 6,500 6,310 6,310 6
2008/11/25 7,000 7,000 7,000 7,000 4
2008/11/21 7,000 7,000 6,900 6,900 12
2008/11/20 7,400 7,400 6,700 7,000 17
2008/11/19 7,210 7,500 6,500 6,800 43
2008/11/18 6,300 6,900 6,200 6,900 31
2008/11/17 7,200 7,500 5,900 5,900 32
2008/11/14 6,700 6,700 6,500 6,500 23
2008/11/13 6,900 6,900 6,500 6,500 11
2008/11/12 7,000 7,200 7,000 7,000 322
2008/11/11 7,800 8,000 7,600 8,000 23
2008/11/10 8,000 8,000 7,800 7,800 61
2008/11/07 8,800 8,800 8,800 8,800 20
2008/11/06 8,500 8,800 7,770 8,800 82
2008/11/05 8,600 8,600 8,600 8,600 101
2008/11/04 8,000 8,000 7,400 7,600 72
2008/10/31 7,700 8,000 7,600 8,000 52
2008/10/30 8,500 8,500 8,000 8,400 42
2008/10/29 8,000 8,600 7,600 8,600 10
2008/10/28 7,500 7,500 7,500 7,500 18
2008/10/24 7,600 8,400 7,600 8,400 57
2008/10/23 8,600 8,600 8,600 8,600 4
2008/10/22 7,700 8,000 7,700 7,710 18
2008/10/21 8,000 8,000 7,700 7,700 3
2008/10/20 9,000 9,000 7,700 7,700 11
2008/10/17 8,000 8,000 7,900 7,900 2
2008/10/16 8,000 8,000 7,800 8,000 13
2008/10/15 9,400 9,400 7,500 7,700 161
2008/10/14 8,500 8,500 8,500 8,500 1
2008/10/10 6,770 7,510 6,600 7,500 29
2008/10/09 6,600 6,670 6,600 6,670 137
2008/10/08 7,600 7,600 7,600 7,600 12
2008/10/07 9,800 9,810 8,500 8,600 108
2008/10/06 10,500 10,500 10,000 10,300 88
2008/10/03 10,510 11,500 10,500 10,500 58
2008/10/02 9,000 10,000 9,000 10,000 120
2008/10/01 9,000 9,000 8,900 8,900 42
2008/09/30 9,320 9,320 9,000 9,000 352
2008/09/26 10,500 10,500 10,300 10,300 2
2008/09/25 11,000 11,000 10,850 10,850 2
2008/09/24 11,000 11,000 11,000 11,000 10
2008/09/22 10,300 11,500 10,300 11,500 18
2008/09/19 11,310 11,310 10,010 11,300 50
2008/09/18 11,300 11,300 10,500 11,110 13
2008/09/17 9,800 10,700 9,300 10,700 81
2008/09/16 9,500 9,700 9,150 9,700 108
2008/09/12 8,830 9,500 8,600 9,000 93
2008/09/11 9,200 9,200 9,200 9,200 2
2008/09/10 9,000 9,000 8,650 8,650 87
2008/09/09 8,900 9,300 8,610 9,300 31
2008/09/08 8,900 8,900 8,900 8,900 8
2008/09/05 8,500 8,700 8,100 8,700 128
2008/09/04 8,550 9,000 8,550 9,000 16
2008/09/03 9,000 9,000 8,500 8,500 57
2008/09/02 9,100 9,100 9,050 9,050 7
2008/09/01 9,210 9,210 9,100 9,100 26
2008/08/29 9,600 10,000 9,300 9,300 91
2008/08/28 9,200 9,200 9,200 9,200 1
2008/08/27 9,500 9,500 9,100 9,500 21
2008/08/26 9,700 9,800 9,200 9,800 7
2008/08/25 9,600 9,900 9,600 9,900 14
2008/08/22 9,700 10,100 9,700 10,000 59
2008/08/21 9,800 9,800 9,800 9,800 1
2008/08/20 10,000 10,200 10,000 10,200 7
2008/08/19 9,800 9,800 9,700 9,800 12
2008/08/18 10,000 10,000 8,960 9,960 6
2008/08/15 9,600 9,700 9,600 9,700 2
2008/08/14 9,500 9,500 9,200 9,200 6
2008/08/12 9,310 9,310 9,310 9,310 30
2008/08/11 9,810 9,810 9,810 9,810 4
2008/08/08 10,000 10,200 10,000 10,200 2
2008/08/06 10,060 10,060 10,000 10,000 6
2008/08/05 10,980 12,000 10,020 10,100 51
2008/08/04 9,610 10,740 9,610 10,740 69
2008/08/01 9,600 9,740 9,600 9,740 27
2008/07/31 9,700 9,700 8,700 8,740 31
2008/07/30 9,510 10,000 9,510 10,000 4
2008/07/29 9,600 9,600 9,510 9,510 7
2008/07/28 9,700 9,700 9,550 9,550 15
2008/07/25 9,800 9,800 9,800 9,800 2
2008/07/24 9,800 9,800 9,800 9,800 4
2008/07/23 9,800 9,800 9,800 9,800 3
2008/07/22 10,100 10,100 10,000 10,000 5
2008/07/18 10,300 11,000 10,200 10,200 21
2008/07/17 10,700 10,700 10,700 10,700 52
2008/07/16 10,190 10,190 9,700 9,700 5
2008/07/15 9,900 10,500 9,800 9,800 8
2008/07/14 10,300 10,300 9,910 9,910 13
2008/07/11 10,400 11,300 10,200 10,800 10
2008/07/10 10,400 10,500 10,400 10,400 7
2008/07/09 12,090 12,090 11,980 11,980 113
2008/07/08 10,300 10,300 10,300 10,300 1
2008/07/07 9,800 9,800 9,800 9,800 5
2008/07/04 9,800 9,800 9,800 9,800 2
2008/07/03 9,800 10,190 9,800 9,810 4
2008/07/02 10,200 10,200 10,190 10,190 2
2008/07/01 9,990 10,370 9,260 10,370 44
2008/06/30 10,150 10,400 10,110 10,400 10
2008/06/27 10,040 10,350 10,020 10,350 5
2008/06/26 9,950 10,200 9,950 10,040 13
2008/06/25 10,200 10,800 9,700 10,800 29
2008/06/24 10,100 10,500 10,100 10,180 13
2008/06/23 10,000 10,900 10,000 10,500 7
2008/06/20 11,470 11,470 9,900 9,900 24
2008/06/19 10,100 10,800 10,100 10,800 10
2008/06/18 10,300 10,500 10,300 10,300 4
2008/06/16 9,830 10,100 9,830 10,100 14
2008/06/13 10,100 10,100 10,100 10,100 3
2008/06/12 10,800 10,800 10,800 10,800 5
2008/06/11 10,800 10,800 10,000 10,800 31
2008/06/10 10,400 10,700 10,400 10,700 7
2008/06/09 11,000 11,000 10,400 10,400 31
2008/06/06 9,850 10,950 9,850 10,950 67
2008/06/05 9,600 9,950 9,600 9,950 5
2008/06/04 9,610 10,000 9,600 10,000 66
2008/06/03 10,210 10,210 9,820 9,820 43
2008/06/02 10,220 10,240 10,210 10,220 12
2008/05/30 10,800 10,800 10,500 10,500 7
2008/05/29 11,000 11,000 10,500 10,500 3
2008/05/28 10,500 10,900 10,490 10,900 55
2008/05/27 11,000 11,000 10,150 10,470 71
2008/05/26 11,200 11,800 10,550 11,000 34
2008/05/23 11,900 11,900 11,510 11,600 15
2008/05/22 11,200 11,900 10,900 11,900 13
2008/05/21 11,100 12,450 10,900 11,200 77
2008/05/20 10,700 10,900 10,700 10,900 19
2008/05/19 11,200 11,200 10,700 11,100 14
2008/05/16 10,900 11,100 10,700 11,100 19
2008/05/15 10,600 11,400 10,500 11,100 19
2008/05/14 10,400 10,500 10,400 10,500 14
2008/05/13 11,100 11,600 10,800 10,800 15
2008/05/12 11,200 11,310 11,200 11,300 9
2008/05/09 11,010 11,900 11,010 11,600 46
2008/05/08 10,800 11,600 10,800 11,000 53
2008/05/07 10,310 12,000 10,300 12,000 27
2008/05/02 11,400 12,000 10,300 10,300 36
2008/05/01 10,500 10,500 10,500 10,500 2
2008/04/30 10,500 10,500 10,500 10,500 5
2008/04/28 10,900 10,900 10,300 10,300 17
2008/04/25 11,200 11,490 10,930 11,000 27
2008/04/24 12,100 12,100 11,200 11,200 11
2008/04/23 11,410 11,800 11,200 11,800 7
2008/04/22 11,330 12,000 11,330 11,800 14
2008/04/21 11,990 12,200 11,900 12,200 46
2008/04/18 11,000 12,200 10,670 11,250 83
2008/04/17 10,900 10,900 10,120 10,600 60
2008/04/16 10,000 10,920 9,800 10,920 30
2008/04/15 9,910 9,920 9,620 9,920 9
2008/04/14 9,900 9,900 9,600 9,600 6
2008/04/11 9,990 10,500 9,990 10,500 13
2008/04/10 9,100 10,000 9,100 10,000 36
2008/04/09 9,400 9,400 9,000 9,000 16
2008/04/08 9,500 9,500 9,400 9,400 13
2008/04/07 9,800 9,800 9,800 9,800 4
2008/04/04 10,100 10,200 10,100 10,200 10
2008/04/03 10,000 10,000 10,000 10,000 2
2008/04/02 10,030 10,030 10,000 10,000 4
2008/04/01 9,850 10,230 9,530 9,530 12
2008/03/31 9,100 9,350 9,100 9,230 43
2008/03/28 10,000 10,000 10,000 10,000 3
2008/03/27 10,000 10,000 10,000 10,000 1
2008/03/26 10,600 10,600 10,000 10,000 15
2008/03/25 9,800 10,200 9,600 10,000 66
2008/03/24 9,450 9,700 9,450 9,600 12
2008/03/21 9,890 9,890 9,450 9,450 7
2008/03/19 9,900 9,970 9,550 9,550 36
2008/03/18 9,160 9,560 9,160 9,500 7
2008/03/17 9,020 9,110 9,020 9,110 9
2008/03/14 9,700 9,900 9,700 9,900 44
2008/03/13 9,990 9,990 9,710 9,710 25
2008/03/12 10,000 10,010 9,700 9,750 34
2008/03/11 10,500 10,500 9,700 10,000 32
2008/03/10 10,400 10,500 10,400 10,450 17
2008/03/07 10,500 11,000 10,400 10,400 39
2008/03/06 11,500 11,700 10,850 10,850 49
2008/03/05 11,500 13,200 11,500 11,780 207
2008/03/04 11,700 11,700 11,200 11,200 16
2008/03/03 11,120 11,150 10,900 11,150 7
2008/02/29 11,500 11,500 11,000 11,120 23
2008/02/28 11,990 11,990 11,500 11,500 12
2008/02/27 11,300 12,480 11,300 11,950 18
2008/02/26 11,600 11,800 11,400 11,500 7
2008/02/25 11,700 11,700 11,300 11,600 11
2008/02/22 11,300 11,600 11,000 11,600 16
2008/02/21 11,000 12,200 11,000 12,200 25
2008/02/20 11,750 11,800 10,410 11,000 53
2008/02/19 10,390 10,950 10,350 10,950 22
2008/02/18 10,400 11,000 10,400 10,400 7
2008/02/14 11,100 11,100 10,400 10,400 39
2008/02/13 11,500 11,500 11,010 11,010 23
2008/02/12 12,900 12,900 11,900 11,900 13
2008/02/08 12,000 12,100 11,300 12,100 36
2008/02/07 12,200 12,200 11,800 12,000 15
2008/02/06 12,690 12,690 11,800 11,800 25
2008/02/05 12,690 12,690 12,690 12,690 5
2008/02/04 12,600 12,600 12,600 12,600 1
2008/02/01 12,600 12,600 12,600 12,600 1
2008/01/31 12,400 12,700 12,000 12,700 9
2008/01/30 12,000 12,800 12,000 12,800 14
2008/01/29 12,300 12,300 12,000 12,200 17
2008/01/28 12,400 12,400 11,610 12,200 42
2008/01/25 12,400 12,700 12,400 12,400 9
2008/01/24 12,200 12,200 11,800 11,800 39
2008/01/23 12,500 12,700 12,200 12,200 12
2008/01/22 13,200 13,200 11,900 12,600 58
2008/01/21 13,100 13,100 12,700 12,800 20
2008/01/18 13,000 14,150 12,700 12,900 208
2008/01/17 11,800 13,650 11,800 11,950 27
2008/01/16 12,500 12,500 11,500 11,500 29
2008/01/15 12,700 12,700 12,500 12,500 24
2008/01/11 13,990 13,990 12,600 12,610 12
2008/01/10 14,000 14,000 12,500 12,600 18
2008/01/09 12,900 13,700 12,510 13,700 34
2008/01/08 13,200 13,500 12,600 13,500 60
2008/01/07 12,000 14,000 12,000 13,000 74
2008/01/04 13,000 13,000 12,000 12,000 21

このページの先頭へ