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
2018/12/28 66 68 65 66 191,700
2018/12/27 67 69 66 68 178,500
2018/12/26 63 65 61 64 397,000
2018/12/25 64 66 58 61 633,700
2018/12/21 72 73 68 70 270,600
2018/12/20 77 78 72 74 264,000
2018/12/19 79 81 77 80 156,400
2018/12/18 85 85 76 77 367,500
2018/12/17 88 89 84 86 151,900
2018/12/14 92 93 89 89 179,900
2018/12/13 93 96 92 95 51,400
2018/12/12 88 93 88 92 164,500
2018/12/11 93 94 91 91 147,200
2018/12/10 96 96 93 94 142,300
2018/12/07 96 99 96 96 68,900
2018/12/06 98 98 96 97 95,700
2018/12/05 98 99 97 97 99,800
2018/12/04 100 100 99 100 52,200
2018/12/03 100 101 100 100 71,500
2018/11/30 101 102 100 101 77,800
2018/11/29 100 101 99 101 72,700
2018/11/28 101 101 99 100 82,600
2018/11/27 99 101 99 101 66,000
2018/11/26 100 100 98 99 92,400
2018/11/22 98 102 97 100 184,500
2018/11/21 97 98 97 97 111,800
2018/11/20 99 100 98 98 75,700
2018/11/19 99 100 99 99 85,200
2018/11/16 99 101 99 100 79,500
2018/11/15 100 101 99 100 34,800
2018/11/14 100 102 100 100 65,600
2018/11/13 100 101 99 101 105,300
2018/11/12 102 103 100 101 262,800
2018/11/09 103 104 102 104 66,700
2018/11/08 104 106 102 103 108,400
2018/11/07 103 103 101 103 92,000
2018/11/06 105 106 103 103 69,400
2018/11/05 102 104 102 104 56,000
2018/11/02 102 105 102 104 91,700
2018/11/01 104 104 102 102 44,900
2018/10/31 102 104 101 104 66,200
2018/10/30 99 103 94 100 222,400
2018/10/29 104 105 98 98 249,800
2018/10/26 106 108 102 103 206,800
2018/10/25 105 106 102 104 316,500
2018/10/24 105 110 104 109 261,900
2018/10/23 104 107 104 104 156,900
2018/10/22 104 105 104 104 63,500
2018/10/19 105 106 103 105 113,900
2018/10/18 104 106 103 106 131,300
2018/10/17 106 106 104 104 68,400
2018/10/16 103 107 102 104 88,700
2018/10/15 104 104 103 103 57,000
2018/10/12 102 107 101 104 176,900
2018/10/11 102 103 100 101 262,500
2018/10/10 108 108 104 105 318,600
2018/10/09 109 110 107 107 194,200
2018/10/05 115 115 110 110 945,200
2018/10/04 107 109 105 107 183,900
2018/10/03 104 107 104 107 142,100
2018/10/02 108 108 105 105 148,900
2018/10/01 109 109 107 107 192,000
2018/09/28 110 111 106 108 447,200
2018/09/27 116 126 108 108 2,850,200
2018/09/26 102 114 100 111 1,413,200
2018/09/25 100 102 100 100 42,700
2018/09/21 99 102 99 99 78,700
2018/09/20 103 104 100 100 99,700
2018/09/19 104 104 101 101 53,100
2018/09/18 101 102 100 102 26,400
2018/09/14 101 102 100 100 83,000
2018/09/13 100 101 99 101 21,100
2018/09/12 99 100 99 100 23,400
2018/09/11 100 102 100 100 34,300
2018/09/10 101 102 100 102 48,400
2018/09/07 101 102 100 102 18,000
2018/09/06 101 102 101 101 28,400
2018/09/05 103 103 102 102 55,600
2018/09/04 103 104 103 104 34,000
2018/09/03 104 105 103 103 30,600
2018/08/31 105 105 103 103 20,300
2018/08/30 105 106 104 105 36,100
2018/08/29 104 106 104 106 34,300
2018/08/28 107 107 103 104 77,600
2018/08/27 106 106 105 106 35,300
2018/08/24 105 106 102 106 162,800
2018/08/23 103 105 102 104 69,900
2018/08/22 104 104 102 104 34,000
2018/08/21 102 105 102 104 24,900
2018/08/20 102 103 102 102 30,700
2018/08/17 99 101 99 101 51,300
2018/08/16 100 100 99 99 25,400
2018/08/15 100 101 99 99 39,300
2018/08/14 99 102 99 100 46,600
2018/08/13 101 101 96 100 106,000
2018/08/10 101 103 101 101 65,600
2018/08/09 103 103 100 101 67,400
2018/08/08 103 103 102 103 25,600
2018/08/07 103 104 103 103 13,500
2018/08/06 103 104 103 103 35,000
2018/08/03 105 106 104 104 41,000
2018/08/02 105 106 105 105 15,500
2018/08/01 105 106 105 105 42,300
2018/07/31 104 105 104 105 26,800
2018/07/30 105 106 104 104 113,900
2018/07/27 106 107 105 105 22,300
2018/07/26 108 108 105 106 88,100
2018/07/25 105 107 105 107 52,400
2018/07/24 105 106 104 106 80,400
2018/07/23 104 106 104 105 89,000
2018/07/20 103 105 103 105 55,800
2018/07/19 105 105 103 103 34,000
2018/07/18 102 105 102 105 91,600
2018/07/17 102 102 101 102 52,500
2018/07/13 99 101 99 101 117,100
2018/07/12 99 101 98 100 106,200
2018/07/11 101 101 99 99 41,200
2018/07/10 100 101 100 100 218,600
2018/07/09 98 102 98 102 350,900
2018/07/06 99 105 99 103 117,300
2018/07/05 102 103 99 99 77,800
2018/07/04 104 104 100 102 105,000
2018/07/03 106 108 103 104 61,800
2018/07/02 109 111 105 105 151,200
2018/06/29 112 113 109 109 139,300
2018/06/28 114 115 112 113 85,600
2018/06/27 116 117 115 116 27,700
2018/06/26 116 117 114 117 60,600
2018/06/25 118 119 116 119 83,000
2018/06/22 117 120 117 118 56,000
2018/06/21 119 121 119 121 26,200
2018/06/20 117 120 115 120 149,700
2018/06/19 119 119 117 117 36,400
2018/06/18 119 120 118 118 41,600
2018/06/15 120 120 119 119 25,300
2018/06/14 122 122 119 119 63,600
2018/06/13 122 122 121 122 53,300
2018/06/12 120 122 120 122 24,400
2018/06/11 121 121 120 121 32,700
2018/06/08 121 122 120 122 42,700
2018/06/07 121 121 119 120 32,700
2018/06/06 119 121 118 119 92,100
2018/06/05 118 120 118 118 57,600
2018/06/04 121 122 119 119 102,400
2018/06/01 119 120 119 120 48,100
2018/05/31 119 119 118 118 36,400
2018/05/30 117 118 116 118 38,600
2018/05/29 120 120 118 118 104,700
2018/05/28 120 122 120 121 50,100
2018/05/25 120 121 120 120 31,100
2018/05/24 120 121 120 120 29,200
2018/05/23 121 122 120 120 30,100
2018/05/22 122 122 121 121 40,300
2018/05/21 120 122 120 122 37,400
2018/05/18 119 122 119 120 48,800
2018/05/17 119 120 119 119 58,200
2018/05/16 121 122 118 118 97,900
2018/05/15 124 124 121 121 84,500
2018/05/14 125 125 122 123 137,700
2018/05/11 126 129 126 127 157,500
2018/05/10 126 127 125 126 49,400
2018/05/09 124 128 123 126 187,200
2018/05/08 122 124 122 124 37,300
2018/05/07 123 123 121 122 86,200
2018/05/02 122 123 122 123 35,000
2018/05/01 124 124 122 122 54,900
2018/04/27 123 125 123 124 81,800
2018/04/26 127 127 123 123 199,500
2018/04/25 127 132 124 124 791,200
2018/04/24 121 128 121 128 544,600
2018/04/23 121 123 121 122 59,600
2018/04/20 125 125 121 121 238,400
2018/04/19 120 129 119 125 555,900
2018/04/18 118 120 118 120 58,100
2018/04/17 120 120 116 117 97,700
2018/04/16 121 122 119 119 24,900
2018/04/13 121 122 120 122 25,900
2018/04/12 120 121 119 121 58,000
2018/04/11 120 121 119 120 53,300
2018/04/10 121 121 119 120 26,000
2018/04/09 120 121 119 121 47,500
2018/04/06 123 124 120 121 107,900
2018/04/05 123 124 122 124 32,000
2018/04/04 122 123 121 122 52,100
2018/04/03 121 124 121 122 88,800
2018/04/02 124 124 122 123 47,700
2018/03/30 124 124 123 123 46,800
2018/03/29 124 124 122 124 53,700
2018/03/28 122 123 121 122 40,800
2018/03/27 123 124 123 124 64,800
2018/03/26 118 123 118 123 126,400
2018/03/23 121 124 120 120 178,600
2018/03/22 125 127 124 125 75,400
2018/03/20 124 125 122 124 125,700
2018/03/19 128 130 126 126 155,000
2018/03/16 130 131 127 127 100,300
2018/03/15 124 131 122 129 251,400
2018/03/14 123 125 122 125 201,100
2018/03/13 122 125 122 125 125,000
2018/03/12 123 123 121 122 55,800
2018/03/09 122 122 120 122 79,000
2018/03/08 120 122 119 122 45,400
2018/03/07 120 121 118 120 86,300
2018/03/06 120 122 119 121 104,500
2018/03/05 122 122 118 119 129,800
2018/03/02 123 124 121 124 89,000
2018/03/01 124 126 124 126 53,000
2018/02/28 124 125 123 125 71,600
2018/02/27 127 127 124 125 45,400
2018/02/26 125 128 125 127 96,600
2018/02/23 124 125 123 125 48,400
2018/02/22 124 125 123 124 55,700
2018/02/21 124 127 123 125 74,200
2018/02/20 126 126 124 125 32,400
2018/02/19 126 127 123 125 190,200
2018/02/16 122 126 121 126 147,200
2018/02/15 120 124 120 123 130,300
2018/02/14 125 128 110 120 414,100
2018/02/13 128 134 125 126 397,500
2018/02/09 117 127 117 127 191,400
2018/02/08 121 127 121 127 77,900
2018/02/07 122 127 121 122 237,000
2018/02/06 123 125 113 118 419,800
2018/02/05 130 132 128 132 194,500
2018/02/02 136 136 133 134 143,200
2018/02/01 132 136 132 136 79,000
2018/01/31 134 134 130 133 302,100
2018/01/30 138 139 131 135 459,400
2018/01/29 135 138 134 138 295,200
2018/01/26 134 135 133 134 138,200
2018/01/25 135 137 133 135 569,600
2018/01/24 131 135 131 135 746,300
2018/01/23 130 132 130 132 195,100
2018/01/22 127 130 126 130 124,700
2018/01/19 126 128 126 127 32,000
2018/01/18 127 129 127 127 95,800
2018/01/17 128 128 126 128 130,000
2018/01/16 134 134 126 129 561,700
2018/01/15 128 133 127 132 508,200
2018/01/12 126 127 125 126 98,300
2018/01/11 126 128 125 126 228,700
2018/01/10 127 127 125 127 59,800
2018/01/09 124 128 123 127 208,100
2018/01/05 123 124 122 123 62,800
2018/01/04 121 123 121 123 83,000

このページの先頭へ