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
2011/12/30 1,955 2,151 1,955 2,151 4
2011/12/29 2,245 2,245 1,910 2,154 87
2011/12/28 2,245 2,245 2,245 2,245 2
2011/12/27 2,535 2,535 2,140 2,339 264
2011/12/26 1,840 2,235 1,831 2,235 110
2011/12/22 2,000 2,000 1,831 1,835 30
2011/12/21 2,050 2,050 1,900 2,000 15
2011/12/20 2,100 2,100 1,900 2,045 6
2011/12/19 2,101 2,101 2,100 2,100 5
2011/12/16 2,000 2,149 2,000 2,149 2
2011/12/14 2,150 2,150 2,001 2,111 24
2011/12/13 2,150 2,150 2,150 2,150 1
2011/12/12 2,150 2,150 2,150 2,150 1
2011/12/09 2,101 2,150 2,100 2,150 4
2011/12/08 2,100 2,210 2,100 2,210 67
2011/12/07 2,155 2,155 2,155 2,155 1
2011/12/06 1,950 2,160 1,950 2,155 184
2011/12/05 1,891 2,050 1,891 2,050 20
2011/12/02 1,890 1,959 1,890 1,959 2
2011/12/01 1,890 1,906 1,890 1,905 6
2011/11/30 1,799 1,851 1,759 1,850 24
2011/11/29 1,799 1,800 1,799 1,800 3
2011/11/28 1,750 1,750 1,750 1,750 1
2011/11/25 1,706 1,785 1,706 1,725 121
2011/11/24 1,711 1,711 1,708 1,708 115
2011/11/22 0 0 0 1,750 0
2011/11/21 1,749 1,750 1,749 1,750 8
2011/11/18 1,850 1,850 1,710 1,750 40
2011/11/17 1,851 1,851 1,850 1,850 7
2011/11/16 0 0 0 1,820 0
2011/11/15 1,959 1,959 1,820 1,820 21
2011/11/14 0 0 0 1,959 0
2011/11/11 1,959 1,959 1,959 1,959 13
2011/11/10 1,920 1,920 1,920 1,920 46
2011/11/09 1,922 1,922 1,920 1,922 6
2011/11/08 1,991 1,991 1,920 1,920 22
2011/11/07 2,188 2,188 1,990 1,990 24
2011/11/04 2,190 2,190 2,102 2,102 14
2011/11/02 2,101 2,150 2,101 2,140 3
2011/11/01 2,175 2,175 2,100 2,175 9
2011/10/31 2,150 2,249 2,105 2,125 35
2011/10/28 2,181 2,210 2,100 2,150 64
2011/10/27 2,101 2,350 2,101 2,345 23
2011/10/26 2,105 2,150 2,100 2,150 5
2011/10/25 2,151 2,160 2,151 2,160 2
2011/10/24 2,151 2,151 2,151 2,151 2
2011/10/21 2,100 2,150 2,100 2,149 6
2011/10/20 2,100 2,150 2,100 2,150 10
2011/10/19 2,221 2,250 2,170 2,170 12
2011/10/18 2,220 2,250 2,220 2,250 7
2011/10/17 2,220 2,235 2,220 2,235 7
2011/10/14 2,369 2,369 2,210 2,210 25
2011/10/13 2,370 2,370 2,370 2,370 1
2011/10/12 2,370 2,370 2,370 2,370 3
2011/10/11 2,345 2,370 2,300 2,370 14
2011/10/07 2,346 2,346 2,345 2,345 3
2011/10/06 0 0 0 2,345 0
2011/10/05 2,345 2,345 2,345 2,345 3
2011/10/04 2,120 2,349 2,120 2,349 18
2011/10/03 2,195 2,195 2,150 2,150 2
2011/09/30 2,151 2,200 2,150 2,200 8
2011/09/29 2,150 2,380 2,150 2,151 62
2011/09/28 2,290 2,290 2,150 2,150 12
2011/09/27 2,150 2,271 2,150 2,165 23
2011/09/26 2,050 2,150 2,050 2,150 42
2011/09/22 2,199 2,199 2,100 2,150 32
2011/09/21 2,105 2,199 2,105 2,199 6
2011/09/20 2,123 2,123 2,110 2,110 23
2011/09/16 2,123 2,169 2,123 2,169 17
2011/09/15 2,131 2,205 2,105 2,205 136
2011/09/14 2,180 2,270 2,150 2,200 91
2011/09/13 2,322 2,330 2,240 2,280 24
2011/09/12 2,494 2,494 2,320 2,370 87
2011/09/09 2,497 2,497 2,497 2,497 3
2011/09/08 2,497 2,497 2,497 2,497 1
2011/09/07 2,410 2,499 2,410 2,470 27
2011/09/06 2,402 2,480 2,380 2,460 12
2011/09/05 2,401 2,477 2,401 2,450 49
2011/09/02 2,417 2,488 2,380 2,450 89
2011/09/01 2,399 2,435 2,380 2,418 83
2011/08/31 2,411 2,471 2,301 2,377 314
2011/08/30 2,560 2,570 2,411 2,492 255
2011/08/29 2,635 2,635 2,471 2,580 90
2011/08/26 2,597 2,647 2,460 2,640 79
2011/08/25 2,600 2,697 2,600 2,697 10
2011/08/24 2,570 2,628 2,551 2,628 91
2011/08/23 2,690 2,798 2,690 2,798 237
2011/08/22 2,570 2,699 2,561 2,690 13
2011/08/19 2,586 2,670 2,500 2,670 182
2011/08/18 2,700 2,720 2,552 2,670 47
2011/08/17 2,700 2,700 2,660 2,700 36
2011/08/16 2,544 2,660 2,450 2,660 180
2011/08/15 2,550 2,600 2,332 2,444 342
2011/08/12 2,480 2,570 2,270 2,570 44
2011/08/11 2,570 2,620 2,500 2,570 49
2011/08/10 2,640 2,640 2,600 2,640 69
2011/08/09 2,530 2,647 2,500 2,600 141
2011/08/08 2,800 2,800 2,780 2,780 5
2011/08/05 2,455 2,685 2,455 2,680 145
2011/08/04 2,735 2,799 2,730 2,730 32
2011/08/03 2,680 2,760 2,535 2,735 154
2011/08/02 2,500 2,740 2,500 2,730 110
2011/08/01 2,401 2,590 2,401 2,530 607
2011/07/29 2,540 2,750 2,540 2,746 213
2011/07/28 2,710 2,750 2,550 2,635 167
2011/07/27 2,780 2,780 2,700 2,765 260
2011/07/26 2,830 2,900 2,695 2,789 883
2011/07/25 2,618 3,150 2,618 3,000 1,668
2011/07/22 2,650 2,700 2,501 2,646 430
2011/07/21 2,800 2,800 2,650 2,720 693
2011/07/20 2,700 2,830 2,519 2,730 396
2011/07/19 2,730 2,910 2,727 2,880 143
2011/07/15 2,800 2,912 2,569 2,880 611
2011/07/14 2,700 2,912 2,700 2,713 194
2011/07/13 2,604 2,680 2,592 2,645 174
2011/07/12 2,700 2,747 2,600 2,699 22
2011/07/11 2,800 2,802 2,635 2,730 416
2011/07/08 2,970 2,970 2,630 2,700 719
2011/07/07 2,840 2,847 2,622 2,770 380
2011/07/06 2,810 2,880 2,750 2,848 364
2011/07/05 3,100 3,130 2,801 2,900 1,124
2011/07/04 3,700 3,700 2,900 3,300 4,201
2011/07/01 2,450 3,000 2,450 3,000 473
2011/06/30 2,400 2,590 2,400 2,500 209
2011/06/29 2,400 2,400 2,340 2,340 14
2011/06/28 2,400 2,400 2,288 2,400 7
2011/06/27 2,261 2,400 2,261 2,324 19
2011/06/24 2,251 2,251 2,251 2,251 1
2011/06/23 2,301 2,310 2,250 2,250 16
2011/06/22 2,321 2,321 2,250 2,250 19
2011/06/21 0 0 0 2,300 0
2011/06/20 2,450 2,480 2,300 2,300 223
2011/06/17 2,400 2,400 2,400 2,400 2
2011/06/16 2,400 2,401 2,400 2,400 10
2011/06/15 2,500 2,500 2,400 2,400 46
2011/06/14 2,250 2,350 2,250 2,350 32
2011/06/13 2,400 2,400 2,200 2,200 38
2011/06/10 2,400 2,400 2,400 2,400 5
2011/06/09 2,400 2,400 2,200 2,397 15
2011/06/08 2,400 2,400 2,150 2,400 79
2011/06/07 2,310 2,410 2,310 2,400 24
2011/06/06 2,330 2,330 2,327 2,327 6
2011/06/03 2,322 2,400 2,322 2,330 6
2011/06/02 2,321 2,326 2,310 2,326 5
2011/06/01 2,400 2,400 2,321 2,321 6
2011/05/31 2,386 2,420 2,325 2,400 9
2011/05/30 2,400 2,410 2,312 2,410 6
2011/05/27 2,352 2,446 2,250 2,446 63
2011/05/26 2,310 2,447 2,310 2,447 8
2011/05/25 2,300 2,400 2,300 2,400 16
2011/05/24 2,400 2,450 2,300 2,450 6
2011/05/23 2,400 2,572 2,400 2,420 51
2011/05/20 2,578 2,578 2,400 2,400 36
2011/05/19 2,500 2,550 2,450 2,550 86
2011/05/18 2,590 2,590 2,410 2,590 16
2011/05/17 2,410 2,550 2,410 2,549 29
2011/05/16 0 0 0 2,598 0
2011/05/13 2,689 2,689 2,491 2,598 78
2011/05/12 2,491 2,650 2,491 2,640 23
2011/05/11 2,664 2,664 2,550 2,550 8
2011/05/10 2,641 2,690 2,600 2,679 69
2011/05/09 2,640 2,641 2,550 2,641 103
2011/05/06 2,600 2,690 2,600 2,641 37
2011/05/02 2,570 2,600 2,461 2,579 52
2011/04/28 2,465 2,600 2,410 2,420 179
2011/04/27 2,450 2,470 2,415 2,430 19
2011/04/26 2,475 2,495 2,400 2,465 87
2011/04/25 2,450 2,455 2,410 2,455 14
2011/04/22 2,400 2,485 2,354 2,454 59
2011/04/21 2,410 2,449 2,406 2,406 7
2011/04/20 2,400 2,480 2,400 2,460 19
2011/04/19 2,420 2,500 2,420 2,500 14
2011/04/18 2,450 2,520 2,400 2,520 13
2011/04/15 2,495 2,570 2,400 2,499 102
2011/04/14 2,545 2,545 2,405 2,545 36
2011/04/13 2,399 2,580 2,399 2,580 35
2011/04/12 2,420 2,450 2,380 2,449 38
2011/04/11 2,500 2,500 2,400 2,400 13
2011/04/08 2,530 2,530 2,400 2,450 14
2011/04/07 2,520 2,530 2,400 2,530 12
2011/04/06 2,470 2,500 2,400 2,420 22
2011/04/05 2,588 2,679 2,500 2,500 34
2011/04/04 2,660 2,700 2,521 2,688 21
2011/04/01 2,690 2,690 2,490 2,660 30
2011/03/31 2,530 2,690 2,530 2,690 7
2011/03/30 2,630 2,695 2,520 2,695 23
2011/03/29 2,450 2,675 2,450 2,600 14
2011/03/28 2,505 2,510 2,450 2,510 19
2011/03/25 2,675 2,676 2,500 2,595 46
2011/03/24 2,780 2,780 2,560 2,650 35
2011/03/23 2,510 2,790 2,510 2,790 21
2011/03/22 2,480 2,580 2,480 2,500 111
2011/03/18 2,200 2,490 2,200 2,460 41
2011/03/17 2,198 2,300 2,110 2,300 29
2011/03/16 2,100 2,300 1,820 2,290 218
2011/03/15 2,500 2,680 2,050 2,100 491
2011/03/14 2,815 2,815 2,401 2,550 701
2011/03/11 2,865 3,090 2,865 3,070 61
2011/03/10 2,960 3,195 2,901 2,901 246
2011/03/09 2,945 3,445 2,945 2,970 786
2011/03/08 2,987 2,987 2,852 2,949 114
2011/03/07 2,951 2,989 2,951 2,988 44
2011/03/04 3,000 3,085 2,995 3,045 151
2011/03/03 2,940 3,100 2,938 2,950 130
2011/03/02 3,095 3,095 2,960 3,080 187
2011/03/01 3,110 3,195 2,972 3,065 411
2011/02/28 3,250 3,250 3,050 3,115 375
2011/02/25 4,050 4,130 3,230 3,230 1,669
2011/02/24 3,930 3,930 3,930 3,930 1,209
2011/02/23 2,600 3,230 2,600 3,230 591
2011/02/22 2,601 2,730 2,530 2,730 331
2011/02/21 3,000 3,030 2,800 2,800 62
2011/02/18 2,830 2,900 2,707 2,900 189
2011/02/17 2,790 2,790 2,725 2,725 45
2011/02/16 2,710 2,760 2,630 2,720 164
2011/02/15 2,950 2,950 2,840 2,840 25
2011/02/14 2,813 2,915 2,800 2,900 142
2011/02/10 2,850 2,850 2,770 2,773 41
2011/02/09 2,800 2,850 2,751 2,772 64
2011/02/08 2,900 3,000 2,750 2,800 122
2011/02/07 3,115 3,115 2,760 2,880 318
2011/02/04 3,100 3,100 2,850 3,045 73
2011/02/03 2,960 2,990 2,870 2,990 68
2011/02/02 2,850 2,950 2,820 2,950 231
2011/02/01 2,866 2,866 2,801 2,820 79
2011/01/31 2,910 2,950 2,802 2,829 247
2011/01/28 2,970 3,000 2,901 2,901 34
2011/01/27 2,929 3,040 2,929 2,951 48
2011/01/26 2,999 3,055 2,999 3,000 43
2011/01/25 2,950 3,055 2,950 3,055 189
2011/01/24 3,050 3,050 2,950 3,020 121
2011/01/21 3,080 3,080 2,950 3,060 190
2011/01/20 3,000 3,020 2,900 3,000 124
2011/01/19 2,980 3,020 2,960 2,990 81
2011/01/18 3,030 3,080 3,000 3,000 133
2011/01/17 3,090 3,260 3,000 3,010 626
2011/01/14 3,150 3,150 3,015 3,130 567
2011/01/13 3,190 3,200 3,010 3,055 579
2011/01/12 3,300 3,340 3,045 3,190 693
2011/01/11 3,210 3,300 3,200 3,200 322
2011/01/07 3,290 3,385 3,240 3,300 440
2011/01/06 3,515 3,515 3,400 3,500 172
2011/01/05 3,580 3,615 3,350 3,445 596
2011/01/04 3,665 3,930 3,620 3,620 431

このページの先頭へ