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
2014/12/30 52 54 52 54 37,000
2014/12/29 51 54 51 53 114,300
2014/12/26 51 52 51 52 35,100
2014/12/25 52 53 51 51 64,600
2014/12/24 52 54 52 53 139,700
2014/12/22 53 53 51 53 90,800
2014/12/19 51 53 51 53 33,100
2014/12/18 52 53 51 51 62,300
2014/12/17 50 52 49 51 74,900
2014/12/16 53 54 51 51 126,400
2014/12/15 53 54 53 54 91,500
2014/12/12 54 54 53 53 49,900
2014/12/11 53 54 53 54 141,900
2014/12/10 54 56 54 54 267,100
2014/12/09 53 56 53 55 165,500
2014/12/08 54 55 53 54 162,900
2014/12/05 54 54 52 53 92,100
2014/12/04 53 55 53 54 158,200
2014/12/03 53 54 51 53 219,400
2014/12/02 53 58 52 52 775,900
2014/12/01 53 53 51 53 84,700
2014/11/28 51 53 51 52 181,600
2014/11/27 52 53 50 50 98,000
2014/11/26 51 52 50 52 80,700
2014/11/25 50 51 50 50 75,100
2014/11/21 51 51 49 51 59,400
2014/11/20 50 51 48 51 147,300
2014/11/19 52 52 49 50 318,600
2014/11/18 54 54 50 51 312,700
2014/11/17 55 55 52 54 204,500
2014/11/14 57 58 52 54 625,200
2014/11/13 53 63 53 58 4,830,000
2014/11/12 50 51 49 50 47,100
2014/11/11 49 51 49 50 111,300
2014/11/10 50 51 48 50 50,600
2014/11/07 49 50 49 50 63,900
2014/11/06 48 51 47 50 241,100
2014/11/05 47 48 46 47 46,700
2014/11/04 48 48 46 47 65,200
2014/10/31 45 48 45 46 64,900
2014/10/30 47 48 45 45 146,800
2014/10/29 47 48 46 47 59,600
2014/10/28 46 47 45 47 72,700
2014/10/27 47 47 45 47 13,000
2014/10/24 46 46 45 46 44,400
2014/10/23 46 46 44 46 48,900
2014/10/22 44 47 43 46 200,600
2014/10/21 43 44 43 43 46,400
2014/10/20 43 45 43 43 74,500
2014/10/17 45 45 42 42 118,800
2014/10/16 47 47 44 44 212,900
2014/10/15 47 48 47 47 14,900
2014/10/14 48 49 47 48 51,500
2014/10/10 48 50 48 49 91,300
2014/10/09 50 51 49 51 43,000
2014/10/08 50 51 49 50 38,400
2014/10/07 51 51 50 50 29,500
2014/10/06 50 51 50 51 27,600
2014/10/03 49 50 49 50 53,900
2014/10/02 50 51 49 49 196,700
2014/10/01 51 52 51 52 48,500
2014/09/30 51 52 51 51 97,500
2014/09/29 52 52 51 52 66,400
2014/09/26 51 52 50 52 83,000
2014/09/25 51 52 51 52 29,200
2014/09/24 52 52 51 52 103,800
2014/09/22 54 54 52 52 190,900
2014/09/19 54 55 53 54 42,100
2014/09/18 54 55 54 54 118,000
2014/09/17 55 55 54 55 40,500
2014/09/16 56 57 54 55 133,700
2014/09/12 57 57 55 56 114,300
2014/09/11 55 58 53 57 411,600
2014/09/10 57 57 52 55 578,300
2014/09/09 58 58 55 56 238,700
2014/09/08 59 60 58 58 181,600
2014/09/05 58 61 57 60 576,600
2014/09/04 56 58 56 58 210,100
2014/09/03 55 56 54 56 128,100
2014/09/02 56 57 55 55 104,500
2014/09/01 56 57 55 55 224,600
2014/08/29 54 58 54 55 588,900
2014/08/28 55 56 53 53 164,700
2014/08/27 56 57 54 55 252,900
2014/08/26 56 56 55 56 197,400
2014/08/25 57 58 55 56 182,100
2014/08/22 59 59 56 57 489,600
2014/08/21 60 65 58 59 1,813,900
2014/08/20 60 60 56 58 1,048,200
2014/08/19 58 67 58 61 6,857,000
2014/08/18 56 57 54 54 586,200
2014/08/15 60 60 55 56 1,287,800
2014/08/14 54 61 52 57 2,292,900
2014/08/13 59 59 54 55 938,100
2014/08/12 61 64 55 57 3,468,000
2014/08/11 69 81 66 75 9,368,500
2014/08/08 49 75 49 59 11,414,800
2014/08/07 48 49 47 48 143,500
2014/08/06 48 49 47 48 143,100
2014/08/05 51 51 48 48 312,300
2014/08/04 49 52 48 49 269,400
2014/08/01 48 49 48 48 146,000
2014/07/31 48 50 46 49 395,400
2014/07/30 47 57 46 48 3,594,300
2014/07/29 46 47 45 46 27,300
2014/07/28 46 46 45 46 37,400
2014/07/25 45 46 45 46 10,900
2014/07/24 45 46 45 46 14,700
2014/07/23 45 46 45 46 23,000
2014/07/22 45 46 45 45 44,300
2014/07/18 45 46 45 45 60,000
2014/07/17 46 46 45 46 31,500
2014/07/16 46 47 46 46 45,900
2014/07/15 47 47 46 46 42,500
2014/07/14 46 47 46 47 58,400
2014/07/11 46 47 45 47 134,200
2014/07/10 47 48 46 46 54,700
2014/07/09 48 48 47 47 111,700
2014/07/08 49 49 47 49 194,800
2014/07/07 46 51 46 51 278,200
2014/07/04 45 47 45 46 25,400
2014/07/03 46 47 45 46 140,000
2014/07/02 46 47 46 46 152,000
2014/07/01 48 48 46 47 151,100
2014/06/30 49 49 48 48 15,600
2014/06/27 49 49 48 48 123,400
2014/06/26 49 50 49 49 72,600
2014/06/25 50 50 49 50 73,400
2014/06/24 51 52 50 50 115,900
2014/06/23 50 51 49 51 115,500
2014/06/20 50 50 49 49 78,100
2014/06/19 49 50 49 50 55,000
2014/06/18 49 50 49 50 125,400
2014/06/17 50 50 48 48 85,600
2014/06/16 50 51 49 49 154,200
2014/06/13 50 51 49 49 92,500
2014/06/12 51 52 49 50 322,200
2014/06/11 53 57 51 53 1,214,900
2014/06/10 48 49 47 49 122,100
2014/06/09 48 50 47 48 272,800
2014/06/06 47 48 47 47 102,800
2014/06/05 48 49 47 49 66,400
2014/06/04 48 49 47 48 31,000
2014/06/03 47 48 47 48 29,500
2014/06/02 47 48 45 48 109,600
2014/05/30 48 48 46 46 83,300
2014/05/29 48 49 47 48 87,000
2014/05/28 46 49 45 48 136,100
2014/05/27 45 47 44 47 62,100
2014/05/26 43 45 43 45 86,700
2014/05/23 43 44 42 44 126,600
2014/05/22 40 43 40 43 216,600
2014/05/21 40 41 39 39 83,100
2014/05/20 42 42 39 40 102,000
2014/05/19 44 45 41 42 146,000
2014/05/16 45 46 44 44 74,400
2014/05/15 45 46 45 45 59,200
2014/05/14 48 48 46 47 123,000
2014/05/13 47 48 46 48 117,500
2014/05/12 48 48 47 47 32,900
2014/05/09 48 49 47 48 88,100
2014/05/08 48 49 47 48 84,400
2014/05/07 48 49 48 48 134,400
2014/05/02 50 51 48 48 215,400
2014/05/01 50 50 49 49 31,200
2014/04/30 50 51 49 49 163,100
2014/04/28 52 52 49 49 249,800
2014/04/25 56 59 52 52 666,800
2014/04/24 50 57 48 54 1,057,700
2014/04/23 49 50 48 49 57,100
2014/04/22 49 50 48 48 97,300
2014/04/21 48 50 48 49 70,300
2014/04/18 49 50 48 49 34,400
2014/04/17 50 50 49 49 56,000
2014/04/16 49 50 48 49 68,000
2014/04/15 49 50 49 49 27,300
2014/04/14 49 50 48 50 41,700
2014/04/11 48 49 48 49 89,300
2014/04/10 50 51 49 49 96,500
2014/04/09 49 51 48 51 62,800
2014/04/08 50 50 49 49 44,600
2014/04/07 50 51 49 49 135,100
2014/04/04 51 51 50 51 145,000
2014/04/03 51 53 50 50 257,700
2014/04/02 50 52 50 50 157,400
2014/04/01 50 51 49 50 273,000
2014/03/31 51 53 49 49 392,700
2014/03/28 51 51 48 51 387,300
2014/03/27 49 51 48 50 165,700
2014/03/26 51 52 49 49 389,600
2014/03/25 53 54 50 50 389,600
2014/03/24 56 56 52 54 947,700
2014/03/20 53 62 53 59 3,622,700
2014/03/19 51 59 51 52 947,100
2014/03/18 53 53 50 50 120,100
2014/03/17 52 54 51 52 157,100
2014/03/14 54 56 53 54 125,200
2014/03/13 56 56 55 55 84,600
2014/03/12 57 57 55 55 171,000
2014/03/11 56 58 56 57 115,800
2014/03/10 57 58 56 57 106,100
2014/03/07 57 58 56 57 340,600
2014/03/06 59 60 58 59 29,100
2014/03/05 59 60 58 59 32,100
2014/03/04 57 60 56 58 60,100
2014/03/03 56 58 55 58 131,300
2014/02/28 59 60 57 57 65,000
2014/02/27 59 60 59 59 58,800
2014/02/26 60 60 59 59 33,700
2014/02/25 60 60 58 60 94,300
2014/02/24 59 61 59 59 145,400
2014/02/21 59 60 59 60 76,000
2014/02/20 60 61 57 58 124,700
2014/02/19 62 62 60 60 42,300
2014/02/18 60 62 59 60 136,900
2014/02/17 60 61 57 61 271,200
2014/02/14 65 65 58 60 796,800
2014/02/13 68 69 64 66 608,000
2014/02/12 69 77 67 72 2,570,400
2014/02/10 61 76 61 64 3,422,400
2014/02/07 58 61 58 58 124,000
2014/02/06 58 60 57 58 82,000
2014/02/05 56 67 56 56 705,400
2014/02/04 50 57 50 53 405,500
2014/02/03 65 65 61 63 198,900
2014/01/31 68 70 66 66 170,300
2014/01/30 70 70 68 68 59,400
2014/01/29 69 71 68 70 119,800
2014/01/28 67 69 67 69 82,700
2014/01/27 70 70 67 67 252,500
2014/01/24 72 72 71 71 146,300
2014/01/23 76 76 73 73 118,400
2014/01/22 76 76 74 75 92,800
2014/01/21 76 77 75 75 99,000
2014/01/20 75 77 73 76 107,400
2014/01/17 76 76 73 75 294,400
2014/01/16 76 79 75 77 500,700
2014/01/15 73 76 72 74 276,200
2014/01/14 72 72 70 72 113,300
2014/01/10 71 73 70 72 152,800
2014/01/09 71 71 70 71 85,400
2014/01/08 71 71 70 71 67,100
2014/01/07 70 71 70 70 63,200
2014/01/06 72 72 70 70 46,500

このページの先頭へ