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
2016/12/30 92 93 92 92 30,100
2016/12/29 91 93 91 93 48,500
2016/12/28 92 94 92 93 20,000
2016/12/27 94 94 92 92 197,900
2016/12/26 94 95 92 93 104,900
2016/12/22 94 96 92 92 112,900
2016/12/21 96 97 95 95 26,100
2016/12/20 94 97 94 96 99,200
2016/12/19 95 95 94 94 32,900
2016/12/16 97 97 95 95 64,200
2016/12/15 97 98 95 96 106,600
2016/12/14 97 98 96 98 47,700
2016/12/13 97 99 96 96 94,200
2016/12/12 95 100 94 96 114,600
2016/12/09 94 96 93 94 118,300
2016/12/08 99 100 94 95 341,000
2016/12/07 102 102 97 100 590,500
2016/12/06 93 104 93 102 1,544,200
2016/12/05 94 94 92 92 57,400
2016/12/02 94 95 93 94 50,500
2016/12/01 93 95 92 93 59,400
2016/11/30 94 94 92 92 59,800
2016/11/29 94 95 93 94 20,200
2016/11/28 92 95 91 93 81,400
2016/11/25 92 93 90 92 54,700
2016/11/24 91 93 90 91 65,000
2016/11/22 90 91 90 91 19,800
2016/11/21 91 92 91 91 45,900
2016/11/18 92 92 90 90 42,400
2016/11/17 90 92 89 91 32,600
2016/11/16 90 91 89 91 50,100
2016/11/15 89 90 88 89 17,800
2016/11/14 88 90 88 88 25,200
2016/11/11 91 91 89 89 47,700
2016/11/10 87 90 86 89 45,800
2016/11/09 89 89 80 85 125,100
2016/11/08 89 90 88 89 19,700
2016/11/07 89 89 88 89 7,900
2016/11/04 88 89 88 88 10,000
2016/11/02 89 90 88 89 62,500
2016/11/01 92 92 87 90 117,000
2016/10/31 91 91 90 91 34,600
2016/10/28 90 91 90 91 9,200
2016/10/27 91 91 90 91 20,000
2016/10/26 91 91 90 91 27,100
2016/10/25 91 91 90 90 17,500
2016/10/24 90 92 90 91 36,800
2016/10/21 92 92 90 92 56,800
2016/10/20 92 93 92 93 12,800
2016/10/19 92 93 91 93 24,400
2016/10/18 92 93 92 93 4,600
2016/10/17 94 94 92 92 54,200
2016/10/14 93 94 92 94 90,000
2016/10/13 91 95 91 94 207,900
2016/10/12 91 91 90 91 35,200
2016/10/11 90 91 89 91 8,500
2016/10/07 90 91 90 90 19,200
2016/10/06 90 92 90 91 77,100
2016/10/05 90 91 89 90 20,300
2016/10/04 89 91 89 90 8,400
2016/10/03 89 90 89 89 26,600
2016/09/30 90 91 89 89 9,500
2016/09/29 91 91 89 90 28,600
2016/09/28 91 92 90 90 13,200
2016/09/27 91 92 91 92 7,100
2016/09/26 92 92 91 92 5,900
2016/09/23 90 91 89 91 12,700
2016/09/21 89 90 89 90 6,800
2016/09/20 91 91 90 90 13,400
2016/09/16 89 90 89 90 3,600
2016/09/15 90 90 89 90 22,000
2016/09/14 90 92 89 90 59,100
2016/09/13 92 92 89 91 163,200
2016/09/12 92 93 91 92 21,100
2016/09/09 92 93 92 93 16,500
2016/09/08 92 93 91 91 22,700
2016/09/07 92 93 91 92 19,900
2016/09/06 91 92 91 92 5,400
2016/09/05 90 93 89 91 81,000
2016/09/02 90 91 90 90 18,500
2016/09/01 89 91 89 90 82,400
2016/08/31 92 93 91 92 37,200
2016/08/30 92 93 92 92 18,400
2016/08/29 93 94 92 92 4,300
2016/08/26 93 93 92 92 17,600
2016/08/25 93 94 92 92 39,200
2016/08/24 94 94 93 93 15,800
2016/08/23 93 94 93 94 5,000
2016/08/22 93 93 92 92 5,200
2016/08/19 92 93 92 92 6,900
2016/08/18 93 93 92 92 7,500
2016/08/17 93 93 92 92 10,500
2016/08/16 95 95 93 93 73,800
2016/08/15 95 95 94 95 6,200
2016/08/12 94 96 94 96 28,500
2016/08/10 97 97 94 95 51,800
2016/08/09 95 97 94 97 47,800
2016/08/08 95 96 94 95 27,200
2016/08/05 95 95 94 95 11,800
2016/08/04 95 96 94 94 19,000
2016/08/03 94 95 94 94 16,400
2016/08/02 96 97 94 94 35,400
2016/08/01 96 97 94 96 59,100
2016/07/29 94 96 93 96 96,000
2016/07/28 94 97 94 95 61,200
2016/07/27 96 106 92 95 1,236,200
2016/07/26 95 95 92 92 12,500
2016/07/25 92 94 92 94 30,400
2016/07/22 93 93 92 92 4,100
2016/07/21 94 94 92 93 20,700
2016/07/20 93 94 92 92 14,800
2016/07/19 95 95 92 92 55,300
2016/07/15 95 96 94 95 41,800
2016/07/14 96 96 94 94 37,100
2016/07/13 95 97 94 95 111,900
2016/07/12 94 95 93 94 22,300
2016/07/11 94 95 93 93 45,200
2016/07/08 93 95 92 92 108,200
2016/07/07 93 95 93 93 26,800
2016/07/06 95 95 92 94 49,400
2016/07/05 94 95 93 95 64,000
2016/07/04 92 93 91 93 67,300
2016/07/01 93 93 91 92 56,100
2016/06/30 92 93 90 93 52,400
2016/06/29 92 92 91 91 19,400
2016/06/28 90 91 88 91 36,300
2016/06/27 85 90 85 90 140,800
2016/06/24 93 93 82 87 142,700
2016/06/23 89 91 89 91 19,000
2016/06/22 91 93 89 89 100,300
2016/06/21 93 94 88 91 170,800
2016/06/20 93 93 91 93 40,400
2016/06/17 92 92 90 92 24,500
2016/06/16 91 94 90 90 123,200
2016/06/15 92 94 90 92 60,700
2016/06/14 93 94 91 93 50,300
2016/06/13 95 95 92 93 90,800
2016/06/10 95 96 94 96 26,300
2016/06/09 96 96 93 96 52,900
2016/06/08 96 96 94 96 17,900
2016/06/07 95 96 94 96 40,400
2016/06/06 95 95 94 95 37,500
2016/06/03 93 96 92 96 130,500
2016/06/02 93 94 92 92 44,700
2016/06/01 93 94 92 94 71,700
2016/05/31 91 94 91 93 63,200
2016/05/30 91 93 91 92 24,300
2016/05/27 91 92 91 91 8,100
2016/05/26 92 92 91 91 47,200
2016/05/25 93 94 92 92 49,400
2016/05/24 93 94 92 93 24,000
2016/05/23 93 94 91 93 78,400
2016/05/20 92 95 92 92 57,500
2016/05/19 93 95 92 93 80,100
2016/05/18 95 95 92 93 112,900
2016/05/17 96 97 95 96 111,400
2016/05/16 100 100 95 97 251,900
2016/05/13 95 99 95 99 116,100
2016/05/12 94 96 94 96 48,900
2016/05/11 97 98 94 94 71,600
2016/05/10 99 99 96 97 78,400
2016/05/09 98 99 97 98 89,600
2016/05/06 96 97 94 97 69,100
2016/05/02 93 97 92 96 105,700
2016/04/28 97 98 94 96 386,200
2016/04/27 97 98 96 98 42,900
2016/04/26 100 100 96 96 226,300
2016/04/25 100 103 98 99 333,200
2016/04/22 100 100 98 99 55,400
2016/04/21 99 100 98 99 104,600
2016/04/20 98 100 96 100 109,100
2016/04/19 97 98 96 97 38,000
2016/04/18 97 98 95 97 47,100
2016/04/15 99 99 97 97 24,300
2016/04/14 98 100 97 99 70,700
2016/04/13 97 98 96 98 46,500
2016/04/12 97 98 96 97 37,100
2016/04/11 96 97 95 97 89,000
2016/04/08 92 94 90 94 79,300
2016/04/07 91 94 91 92 53,900
2016/04/06 90 92 90 91 111,300
2016/04/05 97 97 93 93 148,100
2016/04/04 96 98 96 97 79,000
2016/04/01 101 101 96 96 116,700
2016/03/31 99 101 99 100 78,100
2016/03/30 96 100 96 99 76,200
2016/03/29 96 97 94 97 82,900
2016/03/28 98 98 94 97 92,400
2016/03/25 99 99 97 98 41,200
2016/03/24 99 99 97 98 89,000
2016/03/23 100 100 98 98 111,800
2016/03/22 100 101 99 99 52,600
2016/03/18 101 101 98 99 216,900
2016/03/17 100 105 99 101 507,000
2016/03/16 99 100 99 99 73,900
2016/03/15 99 101 99 100 62,900
2016/03/14 101 101 98 99 148,900
2016/03/11 99 101 98 100 93,400
2016/03/10 95 101 95 101 267,500
2016/03/09 95 96 93 95 127,800
2016/03/08 96 96 93 96 120,500
2016/03/07 94 96 94 96 158,500
2016/03/04 95 96 93 94 238,000
2016/03/03 93 95 93 94 113,600
2016/03/02 92 94 91 94 162,500
2016/03/01 90 93 90 91 66,400
2016/02/29 91 94 90 90 167,100
2016/02/26 91 92 90 90 59,100
2016/02/25 90 93 90 90 102,100
2016/02/24 92 92 89 91 56,200
2016/02/23 93 94 91 91 67,000
2016/02/22 90 92 88 92 81,500
2016/02/19 90 91 88 90 95,100
2016/02/18 92 93 90 91 111,200
2016/02/17 87 93 87 90 163,600
2016/02/16 90 91 88 90 132,900
2016/02/15 86 89 84 88 195,100
2016/02/12 93 93 80 81 632,000
2016/02/10 115 121 95 95 2,469,500
2016/02/09 104 105 100 105 128,700
2016/02/08 102 107 102 107 100,200
2016/02/05 107 109 101 105 265,600
2016/02/04 107 110 105 109 254,300
2016/02/03 104 108 101 108 419,900
2016/02/02 105 105 102 104 181,500
2016/02/01 102 108 102 104 490,200
2016/01/29 101 102 99 102 207,400
2016/01/28 99 103 99 102 129,700
2016/01/27 100 102 99 99 99,200
2016/01/26 99 100 99 99 73,700
2016/01/25 102 102 98 100 145,400
2016/01/22 99 101 97 99 229,800
2016/01/21 99 102 96 97 188,200
2016/01/20 102 103 97 100 214,700
2016/01/19 101 104 101 103 128,800
2016/01/18 98 104 97 102 163,500
2016/01/15 105 107 101 104 243,900
2016/01/14 105 108 101 104 436,000
2016/01/13 103 112 103 112 399,600
2016/01/12 104 106 101 103 243,500
2016/01/08 106 107 103 106 117,100
2016/01/07 109 111 105 105 221,900
2016/01/06 114 119 108 109 907,300
2016/01/05 106 113 106 113 268,900
2016/01/04 107 110 106 107 121,600

このページの先頭へ