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
2012/12/28 1,650 1,670 1,605 1,670 390
2012/12/27 1,736 1,736 1,640 1,730 894
2012/12/26 1,740 2,060 1,660 1,748 2,611
2012/12/25 1,699 1,699 1,647 1,660 29
2012/12/21 1,700 1,700 1,672 1,672 3
2012/12/20 1,695 1,700 1,651 1,700 269
2012/12/19 1,651 1,680 1,600 1,670 614
2012/12/18 1,700 1,700 1,651 1,674 132
2012/12/17 1,829 1,839 1,700 1,700 65
2012/12/14 1,709 1,709 1,709 1,709 15
2012/12/13 1,709 1,709 1,709 1,709 10
2012/12/12 1,704 1,710 1,700 1,709 73
2012/12/11 1,650 1,650 1,631 1,649 11
2012/12/10 1,648 1,659 1,648 1,659 19
2012/12/07 1,656 1,656 1,607 1,656 41
2012/12/06 1,660 1,660 1,633 1,657 21
2012/12/05 1,635 1,637 1,630 1,630 75
2012/12/04 1,641 1,685 1,640 1,641 395
2012/12/03 1,760 1,760 1,640 1,684 277
2012/11/30 1,680 1,750 1,680 1,750 64
2012/11/29 1,740 1,750 1,650 1,750 202
2012/11/28 1,725 1,740 1,650 1,740 221
2012/11/27 1,680 1,725 1,680 1,725 7
2012/11/26 1,745 1,745 1,690 1,690 39
2012/11/22 1,661 1,694 1,630 1,668 140
2012/11/21 1,741 1,741 1,662 1,662 102
2012/11/20 1,760 1,808 1,661 1,661 233
2012/11/19 1,741 1,869 1,741 1,869 45
2012/11/16 1,779 1,850 1,779 1,850 115
2012/11/15 1,730 1,730 1,660 1,660 53
2012/11/14 1,744 1,744 1,656 1,656 11
2012/11/13 1,671 1,671 1,670 1,670 13
2012/11/12 1,690 1,700 1,690 1,700 53
2012/11/09 1,658 1,658 1,658 1,658 7
2012/11/08 1,638 1,643 1,632 1,632 7
2012/11/07 1,625 1,625 1,625 1,625 10
2012/11/06 1,700 1,700 1,700 1,700 22
2012/11/05 1,661 1,670 1,661 1,670 11
2012/11/02 1,850 1,850 1,694 1,741 62
2012/11/01 1,850 1,850 1,700 1,800 11
2012/10/31 1,649 1,850 1,649 1,850 86
2012/10/30 1,618 1,658 1,610 1,610 64
2012/10/29 1,680 1,698 1,680 1,698 45
2012/10/26 1,690 1,690 1,600 1,690 53
2012/10/25 1,620 1,625 1,600 1,625 7
2012/10/24 1,649 1,649 1,600 1,624 7
2012/10/23 1,627 1,649 1,627 1,649 3
2012/10/22 1,689 1,689 1,590 1,596 37
2012/10/19 1,699 1,779 1,600 1,620 120
2012/10/18 1,589 1,589 1,570 1,585 47
2012/10/17 1,632 1,632 1,629 1,629 40
2012/10/16 1,780 1,780 1,630 1,725 44
2012/10/15 1,694 1,789 1,693 1,789 52
2012/10/12 1,558 1,578 1,558 1,574 40
2012/10/09 1,673 1,673 1,673 1,673 6
2012/10/03 1,630 1,630 1,630 1,630 7
2012/10/02 1,790 1,790 1,630 1,630 25
2012/10/01 1,750 1,750 1,750 1,750 1
2012/09/28 1,700 1,700 1,700 1,700 3
2012/09/27 1,700 1,700 1,630 1,700 6
2012/09/26 1,850 1,850 1,725 1,725 40
2012/09/25 1,750 1,750 1,749 1,750 33
2012/09/24 1,750 1,750 1,750 1,750 33
2012/09/21 1,750 1,750 1,750 1,750 3
2012/09/20 1,750 1,750 1,750 1,750 3
2012/09/19 1,720 1,720 1,691 1,691 17
2012/09/18 1,920 1,920 1,760 1,760 42
2012/09/14 1,710 1,960 1,689 1,840 119
2012/09/13 1,777 1,777 1,773 1,773 5
2012/09/12 1,574 1,799 1,570 1,799 125
2012/09/10 1,630 1,630 1,602 1,602 3
2012/09/07 1,750 1,750 1,530 1,626 98
2012/09/06 1,620 1,800 1,620 1,800 393
2012/09/05 1,600 1,684 1,580 1,590 141
2012/09/04 1,562 1,650 1,562 1,650 35
2012/09/03 1,699 1,700 1,517 1,680 660
2012/08/31 1,760 1,760 1,600 1,600 196
2012/08/30 1,810 1,810 1,754 1,760 76
2012/08/28 1,900 1,900 1,820 1,820 9
2012/08/27 2,050 2,050 1,901 1,901 44
2012/08/24 1,900 1,980 1,860 1,860 34
2012/08/23 1,790 1,790 1,790 1,790 1
2012/08/21 1,865 2,040 1,865 1,950 405
2012/08/20 1,785 1,865 1,785 1,865 5
2012/08/17 1,825 1,825 1,825 1,825 1
2012/08/15 1,850 1,850 1,770 1,820 42
2012/08/14 1,790 1,790 1,790 1,790 1
2012/08/13 1,710 1,750 1,710 1,750 32
2012/08/10 1,800 1,800 1,800 1,800 2
2012/08/09 1,802 1,802 1,751 1,770 79
2012/08/08 1,800 1,871 1,800 1,811 168
2012/08/07 1,890 2,037 1,850 1,855 167
2012/08/06 1,900 1,900 1,900 1,900 3
2012/08/03 1,821 1,900 1,821 1,826 9
2012/08/02 1,880 1,880 1,781 1,781 16
2012/08/01 1,890 1,900 1,800 1,800 93
2012/07/31 1,853 1,900 1,853 1,900 9
2012/07/30 1,880 1,900 1,880 1,900 16
2012/07/27 1,850 1,900 1,850 1,850 13
2012/07/26 2,034 2,034 1,840 1,840 60
2012/07/24 1,900 1,960 1,830 1,914 93
2012/07/23 1,899 1,960 1,899 1,960 21
2012/07/13 2,050 2,050 1,900 2,046 135
2012/07/12 1,870 2,040 1,870 2,040 161
2012/07/11 1,900 1,900 1,900 1,900 4
2012/07/10 1,998 2,000 1,902 1,902 119
2012/07/09 1,918 1,918 1,918 1,918 1
2012/07/06 1,901 1,902 1,870 1,900 198
2012/07/05 1,987 1,999 1,945 1,945 12
2012/07/04 1,979 2,001 1,901 1,901 15
2012/07/03 1,990 1,990 1,900 1,978 25
2012/07/02 1,990 1,990 1,990 1,990 20
2012/06/29 1,910 2,000 1,902 2,000 79
2012/06/28 2,001 2,001 2,000 2,000 6
2012/06/27 2,045 2,045 2,040 2,040 10
2012/06/26 2,045 2,045 1,961 1,961 54
2012/06/25 2,000 2,000 1,930 1,938 10
2012/06/22 1,976 2,000 1,825 2,000 149
2012/06/21 1,975 1,975 1,975 1,975 1
2012/06/19 2,061 2,061 2,000 2,000 7
2012/06/18 1,926 2,056 1,926 1,971 3
2012/06/15 2,066 2,066 2,066 2,066 34
2012/06/13 2,000 2,000 2,000 2,000 31
2012/06/11 1,910 2,000 1,900 1,910 48
2012/06/08 1,922 2,074 1,823 2,050 92
2012/06/07 1,861 1,861 1,861 1,861 4
2012/06/06 1,825 1,907 1,820 1,820 13
2012/06/05 1,812 1,870 1,812 1,870 17
2012/06/04 1,818 1,855 1,811 1,812 9
2012/06/01 1,855 1,855 1,855 1,855 17
2012/05/31 1,910 1,912 1,910 1,910 39
2012/05/30 2,000 2,079 1,967 2,050 42
2012/05/28 2,000 2,000 2,000 2,000 37
2012/05/25 1,859 1,890 1,852 1,852 18
2012/05/24 1,897 1,899 1,897 1,899 4
2012/05/23 1,852 1,897 1,850 1,866 51
2012/05/22 1,970 1,975 1,970 1,970 12
2012/05/21 1,845 1,930 1,800 1,892 73
2012/05/18 2,060 2,060 2,060 2,060 16
2012/05/17 1,900 2,032 1,900 2,000 11
2012/05/16 1,940 1,990 1,940 1,980 4
2012/05/15 2,060 2,060 1,910 2,020 108
2012/05/14 2,050 2,050 1,885 1,885 4
2012/05/11 1,995 2,000 1,990 2,000 10
2012/05/10 1,872 1,999 1,872 1,999 12
2012/05/09 1,896 1,896 1,871 1,872 7
2012/05/08 1,880 1,976 1,871 1,976 141
2012/05/07 1,971 1,971 1,971 1,971 10
2012/05/02 1,950 2,020 1,950 1,960 15
2012/05/01 1,980 2,022 1,942 2,022 9
2012/04/27 1,980 2,070 1,980 2,070 10
2012/04/26 2,100 2,100 1,962 2,030 170
2012/04/25 2,079 2,079 1,951 1,952 48
2012/04/24 1,950 1,950 1,950 1,950 1
2012/04/20 2,050 2,050 1,900 1,950 140
2012/04/19 2,001 2,001 2,001 2,001 1
2012/04/18 2,100 2,100 2,100 2,100 1
2012/04/17 2,030 2,050 1,930 2,050 18
2012/04/16 2,041 2,092 2,041 2,092 3
2012/04/13 2,198 2,198 2,011 2,150 48
2012/04/12 1,980 1,980 1,980 1,980 2
2012/04/11 2,010 2,010 2,000 2,000 3
2012/04/10 2,080 2,080 2,030 2,050 57
2012/04/09 2,012 2,012 1,999 2,000 102
2012/04/06 2,051 2,051 2,000 2,012 29
2012/04/04 2,037 2,199 2,037 2,199 7
2012/04/03 2,100 2,232 2,100 2,100 50
2012/04/02 2,126 2,126 2,031 2,031 6
2012/03/30 2,038 2,045 2,038 2,045 15
2012/03/29 2,031 2,031 2,030 2,030 9
2012/03/28 2,049 2,100 2,031 2,031 6
2012/03/27 2,200 2,200 2,025 2,025 40
2012/03/26 2,120 2,300 2,010 2,010 157
2012/03/23 2,050 2,099 2,020 2,020 8
2012/03/22 2,085 2,085 2,050 2,050 18
2012/03/21 2,180 2,180 2,080 2,085 19
2012/03/19 2,150 2,159 2,060 2,159 68
2012/03/16 2,153 2,200 2,000 2,150 250
2012/03/15 2,274 2,274 2,253 2,253 34
2012/03/14 2,200 2,260 2,115 2,248 102
2012/03/13 2,300 2,300 2,180 2,230 251
2012/03/12 2,598 2,598 2,030 2,178 1,680
2012/03/09 2,037 2,098 2,000 2,098 40
2012/03/08 2,180 2,180 2,100 2,100 19
2012/03/07 2,099 2,194 2,099 2,193 31
2012/03/06 1,988 2,198 1,981 2,067 33
2012/03/05 2,111 2,111 2,020 2,020 10
2012/03/02 1,990 2,200 1,980 2,111 155
2012/03/01 2,034 2,035 1,980 1,990 49
2012/02/29 2,074 2,340 2,033 2,033 292
2012/02/28 2,261 2,311 2,030 2,190 840
2012/02/27 2,350 2,360 2,150 2,360 651
2012/02/24 1,918 1,974 1,918 1,960 173
2012/02/23 1,910 1,940 1,871 1,940 61
2012/02/22 1,862 1,960 1,862 1,909 83
2012/02/21 1,949 2,000 1,871 1,940 246
2012/02/20 1,912 1,950 1,912 1,920 103
2012/02/17 2,000 2,005 1,850 2,000 554
2012/02/16 2,050 2,083 1,905 1,967 635
2012/02/15 2,789 2,800 1,933 1,955 3,953
2012/02/14 1,850 2,300 1,800 2,300 570
2012/02/13 1,805 1,900 1,805 1,900 47
2012/02/10 1,718 1,895 1,717 1,895 47
2012/02/09 1,725 1,870 1,725 1,733 77
2012/02/08 1,760 1,765 1,723 1,765 7
2012/02/07 1,800 1,800 1,660 1,721 31
2012/02/06 1,800 1,800 1,800 1,800 2
2012/02/03 1,800 1,848 1,760 1,848 4
2012/02/02 1,870 1,870 1,811 1,820 15
2012/02/01 1,866 1,870 1,849 1,860 45
2012/01/31 1,721 1,877 1,721 1,800 101
2012/01/30 1,640 1,882 1,610 1,882 171
2012/01/27 1,860 1,860 1,740 1,760 53
2012/01/26 1,740 1,740 1,730 1,740 43
2012/01/25 1,740 1,775 1,729 1,775 32
2012/01/24 1,741 1,741 1,690 1,700 32
2012/01/23 1,671 1,701 1,671 1,701 111
2012/01/20 1,750 1,750 1,700 1,750 44
2012/01/19 1,660 1,701 1,660 1,700 90
2012/01/18 1,672 1,748 1,672 1,739 18
2012/01/17 1,661 1,739 1,661 1,667 185
2012/01/16 1,711 1,779 1,711 1,779 193
2012/01/13 1,831 1,831 1,831 1,831 5
2012/01/12 1,900 1,900 1,900 1,900 10
2012/01/11 1,859 1,960 1,859 1,960 6
2012/01/10 1,820 2,019 1,820 1,859 109
2012/01/06 2,100 2,100 1,980 1,980 5
2012/01/04 2,199 2,199 1,950 2,075 12

このページの先頭へ