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
2019/12/30 91 92 91 92 43,400
2019/12/27 91 93 90 91 52,000
2019/12/26 91 91 89 91 126,400
2019/12/25 90 91 89 89 107,700
2019/12/24 90 91 89 90 178,900
2019/12/23 91 91 90 91 91,400
2019/12/20 92 93 92 92 83,400
2019/12/19 93 93 92 93 83,300
2019/12/18 93 94 92 93 58,800
2019/12/17 92 94 91 93 96,200
2019/12/16 93 94 92 92 105,400
2019/12/13 95 95 93 93 57,600
2019/12/12 95 95 94 94 91,200
2019/12/11 95 95 94 95 57,000
2019/12/10 95 96 94 94 114,700
2019/12/09 97 97 94 95 213,700
2019/12/06 96 98 96 97 165,400
2019/12/05 97 98 95 97 112,500
2019/12/04 96 97 94 97 113,500
2019/12/03 96 97 95 96 123,300
2019/12/02 98 99 96 97 91,800
2019/11/29 94 98 94 97 165,000
2019/11/28 94 95 93 94 84,700
2019/11/27 96 96 94 94 321,100
2019/11/26 97 103 96 96 921,100
2019/11/25 94 96 93 96 230,900
2019/11/22 93 94 91 93 207,300
2019/11/21 96 96 91 92 673,000
2019/11/20 89 100 88 96 1,446,900
2019/11/19 90 90 88 88 78,200
2019/11/18 86 91 86 90 184,600
2019/11/15 86 86 85 85 172,400
2019/11/14 88 89 85 86 313,800
2019/11/13 90 90 88 88 182,700
2019/11/12 90 91 88 91 370,400
2019/11/11 90 91 89 89 101,100
2019/11/08 89 92 89 89 223,100
2019/11/07 90 90 89 89 120,100
2019/11/06 90 91 89 90 138,600
2019/11/05 91 93 90 90 157,400
2019/11/01 91 92 89 92 152,700
2019/10/31 88 92 88 92 480,700
2019/10/30 92 92 88 88 367,500
2019/10/29 93 93 91 92 318,400
2019/10/28 99 99 91 93 1,439,500
2019/10/25 102 104 99 99 568,400
2019/10/24 100 103 100 100 262,100
2019/10/23 98 102 97 101 634,300
2019/10/21 103 103 100 100 625,400
2019/10/18 104 107 100 103 1,884,400
2019/10/17 114 117 107 107 2,715,700
2019/10/16 107 118 105 117 8,067,100
2019/10/15 104 108 101 107 3,660,800
2019/10/11 104 115 97 107 13,703,200
2019/10/10 87 113 86 106 21,497,500
2019/10/09 86 92 83 86 1,491,300
2019/10/08 78 105 78 84 6,006,500
2019/10/07 78 78 77 78 60,500
2019/10/04 79 79 78 78 32,800
2019/10/03 78 79 77 79 45,900
2019/10/02 78 79 78 79 28,900
2019/10/01 78 79 78 79 32,700
2019/09/30 78 79 78 78 25,500
2019/09/27 80 80 78 78 110,600
2019/09/26 80 80 79 79 42,000
2019/09/25 80 80 78 78 84,100
2019/09/24 81 81 80 80 33,100
2019/09/20 82 82 79 81 117,200
2019/09/19 79 82 78 82 186,100
2019/09/18 79 79 78 78 40,500
2019/09/17 78 79 78 78 42,300
2019/09/13 79 80 78 78 42,500
2019/09/12 78 80 78 79 123,800
2019/09/11 78 81 78 79 85,900
2019/09/10 78 79 78 78 30,100
2019/09/09 78 78 77 78 60,300
2019/09/06 77 78 77 77 72,300
2019/09/05 78 78 77 78 47,500
2019/09/04 77 79 76 78 75,000
2019/09/03 77 78 76 76 61,800
2019/09/02 76 77 75 77 47,900
2019/08/30 76 76 75 76 34,300
2019/08/29 76 76 75 75 33,800
2019/08/28 76 77 74 76 134,100
2019/08/27 78 79 76 76 176,600
2019/08/26 77 78 77 78 62,900
2019/08/23 79 80 79 79 38,700
2019/08/22 81 81 79 79 48,900
2019/08/21 81 81 79 79 42,300
2019/08/20 80 81 80 80 44,600
2019/08/19 80 81 79 79 44,500
2019/08/16 80 82 80 80 72,200
2019/08/15 80 81 79 80 70,300
2019/08/14 82 83 82 82 41,500
2019/08/13 82 83 80 81 267,700
2019/08/09 85 87 85 87 66,000
2019/08/08 83 86 82 85 117,100
2019/08/07 82 84 82 83 58,100
2019/08/06 79 83 76 82 314,800
2019/08/05 87 88 80 83 305,900
2019/08/02 88 90 87 87 124,000
2019/08/01 91 92 88 89 247,800
2019/07/31 91 92 91 92 66,900
2019/07/30 94 94 91 91 252,400
2019/07/29 92 94 91 93 154,600
2019/07/26 90 92 90 92 191,600
2019/07/25 90 92 89 91 198,400
2019/07/24 94 98 89 90 1,642,700
2019/07/23 88 91 88 90 252,400
2019/07/22 89 90 88 88 113,100
2019/07/19 88 91 87 89 178,400
2019/07/18 91 91 87 87 178,500
2019/07/17 88 90 87 88 120,300
2019/07/16 85 90 85 88 230,500
2019/07/12 88 88 85 85 187,000
2019/07/11 86 89 85 88 234,700
2019/07/10 90 90 86 86 553,200
2019/07/09 83 99 82 91 3,748,400
2019/07/08 83 83 82 82 69,700
2019/07/05 83 83 82 83 107,600
2019/07/04 83 84 82 83 77,700
2019/07/03 81 82 81 81 34,600
2019/07/02 82 82 81 82 41,400
2019/07/01 82 83 82 82 56,200
2019/06/28 82 82 81 81 27,100
2019/06/27 81 82 81 81 22,900
2019/06/26 83 83 80 80 40,200
2019/06/25 81 81 80 81 35,300
2019/06/24 82 83 81 81 40,400
2019/06/21 82 82 81 81 40,700
2019/06/20 83 83 81 81 47,000
2019/06/19 80 82 80 82 33,400
2019/06/18 81 81 79 80 156,800
2019/06/17 83 83 81 81 63,600
2019/06/14 83 83 82 82 60,600
2019/06/13 83 85 82 83 56,200
2019/06/12 86 86 82 82 112,600
2019/06/11 83 86 81 85 310,500
2019/06/10 82 83 81 82 65,800
2019/06/07 80 81 80 81 66,700
2019/06/06 80 81 80 80 68,100
2019/06/05 80 80 79 80 55,700
2019/06/04 79 79 78 79 66,000
2019/06/03 79 79 78 78 87,700
2019/05/31 79 80 79 79 66,000
2019/05/30 81 82 79 79 81,700
2019/05/29 83 83 80 80 94,300
2019/05/28 83 83 82 82 50,700
2019/05/27 80 83 79 83 197,700
2019/05/24 82 82 80 80 50,000
2019/05/23 81 82 81 82 58,900
2019/05/22 80 83 80 81 126,200
2019/05/21 79 80 79 80 75,800
2019/05/20 80 81 78 79 47,900
2019/05/17 78 80 77 80 87,700
2019/05/16 83 83 78 79 174,100
2019/05/15 81 82 81 82 43,500
2019/05/14 78 82 78 81 69,600
2019/05/13 81 82 79 80 99,000
2019/05/10 80 83 80 80 82,300
2019/05/09 80 82 80 81 33,600
2019/05/08 79 82 79 81 26,600
2019/05/07 82 82 79 80 35,700
2019/04/26 81 82 80 80 45,800
2019/04/25 78 80 77 80 67,300
2019/04/24 79 80 79 79 47,700
2019/04/23 81 82 80 80 85,500
2019/04/22 82 83 81 82 75,800
2019/04/19 81 82 81 82 58,200
2019/04/18 82 83 81 81 41,300
2019/04/17 83 83 82 82 52,700
2019/04/16 83 83 82 82 48,000
2019/04/15 84 85 83 83 105,200
2019/04/12 83 85 83 84 71,600
2019/04/11 84 84 83 83 50,600
2019/04/10 84 84 82 84 46,000
2019/04/09 83 84 82 84 45,100
2019/04/08 83 84 82 82 114,500
2019/04/05 82 83 81 81 117,600
2019/04/04 80 83 80 82 132,900
2019/04/03 80 81 79 81 116,900
2019/04/02 82 82 80 80 55,300
2019/04/01 81 82 80 82 67,400
2019/03/29 78 84 78 80 265,500
2019/03/28 81 81 77 78 201,600
2019/03/27 80 82 80 82 61,100
2019/03/26 81 82 80 80 56,600
2019/03/25 81 81 80 80 70,100
2019/03/22 83 84 82 82 74,400
2019/03/20 82 84 82 84 75,000
2019/03/19 85 85 82 83 144,600
2019/03/18 84 85 83 84 94,200
2019/03/15 85 86 84 85 147,300
2019/03/14 87 87 85 85 68,100
2019/03/13 88 89 86 86 83,700
2019/03/12 88 90 88 88 176,700
2019/03/11 86 88 84 88 104,700
2019/03/08 87 88 85 86 176,100
2019/03/07 89 90 88 89 130,000
2019/03/06 90 91 87 90 211,900
2019/03/05 93 93 88 90 377,000
2019/03/04 86 94 86 93 806,800
2019/03/01 86 86 84 86 102,000
2019/02/28 86 86 83 85 205,400
2019/02/27 85 87 83 85 175,700
2019/02/26 85 86 84 85 145,700
2019/02/25 84 85 83 85 87,100
2019/02/22 82 84 80 83 195,900
2019/02/21 81 82 80 81 71,600
2019/02/20 81 81 80 81 98,200
2019/02/19 79 81 78 81 139,100
2019/02/18 79 79 78 78 84,000
2019/02/15 79 79 77 78 73,400
2019/02/14 81 81 78 78 217,300
2019/02/13 81 82 76 79 392,200
2019/02/12 81 85 81 85 131,000
2019/02/08 82 82 80 80 237,700
2019/02/07 83 85 82 82 290,600
2019/02/06 82 84 82 83 182,300
2019/02/05 81 89 79 81 870,300
2019/02/04 77 80 76 80 131,300
2019/02/01 77 77 75 76 133,400
2019/01/31 74 78 74 77 216,100
2019/01/30 75 76 73 75 230,100
2019/01/29 78 79 76 76 215,300
2019/01/28 79 81 78 78 202,600
2019/01/25 79 81 78 78 277,100
2019/01/24 81 81 78 79 287,000
2019/01/23 82 82 78 79 978,200
2019/01/22 75 92 74 84 3,705,800
2019/01/21 78 78 74 74 114,000
2019/01/18 78 80 76 77 185,200
2019/01/17 74 78 74 77 269,800
2019/01/16 73 74 72 74 289,600
2019/01/15 70 75 70 74 252,800
2019/01/11 70 72 70 71 137,800
2019/01/10 72 72 68 70 183,500
2019/01/09 72 74 71 71 215,900
2019/01/08 70 73 69 72 145,900
2019/01/07 70 71 68 70 215,100
2019/01/04 64 67 63 67 203,400

このページの先頭へ