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
2020/12/30 94 100 94 97 386,900
2020/12/29 92 95 92 94 122,500
2020/12/28 94 94 92 93 171,600
2020/12/25 90 96 90 93 443,700
2020/12/24 88 90 88 89 239,500
2020/12/23 86 90 85 88 251,500
2020/12/22 92 93 87 87 325,500
2020/12/21 96 96 93 93 229,900
2020/12/18 97 97 96 96 101,200
2020/12/17 97 97 95 96 146,400
2020/12/16 97 98 96 97 108,100
2020/12/15 99 99 95 96 231,800
2020/12/14 97 99 97 99 168,800
2020/12/11 99 99 96 98 164,900
2020/12/10 100 100 98 98 87,300
2020/12/09 99 100 96 100 295,500
2020/12/08 99 100 99 99 132,900
2020/12/07 102 102 99 100 162,900
2020/12/04 103 103 100 101 246,700
2020/12/03 104 104 102 102 154,300
2020/12/02 105 105 103 104 75,900
2020/12/01 104 106 103 104 121,600
2020/11/30 103 107 102 103 175,500
2020/11/27 102 103 101 102 92,500
2020/11/26 102 103 101 101 89,200
2020/11/25 104 104 102 102 182,300
2020/11/24 104 104 102 103 98,100
2020/11/20 103 104 102 103 108,300
2020/11/19 104 104 101 104 162,300
2020/11/18 102 105 101 103 202,500
2020/11/17 106 106 102 103 188,700
2020/11/16 103 106 102 104 149,800
2020/11/13 105 106 102 104 228,900
2020/11/12 107 110 105 105 684,900
2020/11/11 109 116 108 116 398,500
2020/11/10 112 112 107 110 265,300
2020/11/09 113 113 110 111 148,100
2020/11/06 111 113 110 112 160,800
2020/11/05 109 113 108 111 219,400
2020/11/04 107 109 106 109 171,900
2020/11/02 102 107 102 105 228,600
2020/10/30 109 109 98 101 475,700
2020/10/29 106 110 106 109 80,700
2020/10/28 110 112 108 110 110,100
2020/10/27 107 110 103 110 259,700
2020/10/26 112 113 109 110 143,800
2020/10/23 112 113 109 111 272,600
2020/10/22 118 118 111 112 326,700
2020/10/21 119 120 117 117 72,600
2020/10/20 117 119 117 118 92,100
2020/10/19 116 119 115 118 134,500
2020/10/16 119 120 115 116 305,500
2020/10/15 123 124 119 119 252,500
2020/10/14 122 124 122 122 117,600
2020/10/13 122 124 121 122 141,700
2020/10/12 124 124 121 122 287,800
2020/10/09 128 128 123 124 363,600
2020/10/08 130 131 127 127 217,100
2020/10/07 129 132 129 130 143,900
2020/10/06 128 130 127 128 106,200
2020/10/05 126 128 126 128 125,700
2020/10/02 130 131 125 126 204,700
2020/09/30 130 133 128 128 196,000
2020/09/29 127 131 126 130 204,500
2020/09/28 129 129 123 127 269,900
2020/09/25 129 130 128 128 171,100
2020/09/24 137 137 126 128 563,900
2020/09/23 137 140 135 137 253,200
2020/09/18 132 141 132 137 693,100
2020/09/17 134 135 132 132 169,500
2020/09/16 136 136 132 133 536,200
2020/09/15 130 135 129 133 296,800
2020/09/14 128 130 127 129 132,200
2020/09/11 128 129 127 128 223,000
2020/09/10 131 132 128 128 150,500
2020/09/09 128 130 128 129 164,000
2020/09/08 130 131 127 130 245,700
2020/09/07 134 135 129 129 180,300
2020/09/04 131 135 130 134 191,300
2020/09/03 132 135 130 135 233,700
2020/09/02 130 134 129 132 179,900
2020/09/01 129 131 128 131 180,500
2020/08/31 125 131 125 131 290,000
2020/08/28 134 134 123 123 645,600
2020/08/27 137 137 132 133 368,700
2020/08/26 131 137 131 137 523,900
2020/08/25 135 135 131 131 330,100
2020/08/24 130 135 129 135 478,500
2020/08/21 128 132 127 130 400,100
2020/08/20 134 134 126 126 845,400
2020/08/19 131 135 128 135 674,200
2020/08/18 125 132 125 130 1,210,000
2020/08/17 120 125 119 124 355,100
2020/08/14 121 123 119 120 513,600
2020/08/13 129 135 123 123 3,176,200
2020/08/12 121 121 117 121 312,700
2020/08/11 119 121 118 120 119,300
2020/08/07 118 119 117 117 105,100
2020/08/06 121 121 118 118 127,800
2020/08/05 118 121 118 121 119,700
2020/08/04 115 118 115 118 82,600
2020/08/03 110 116 110 115 185,000
2020/07/31 116 117 110 110 378,200
2020/07/30 119 119 115 116 219,600
2020/07/29 119 121 118 118 124,800
2020/07/28 121 122 118 119 151,200
2020/07/27 121 123 120 122 124,400
2020/07/22 122 122 120 121 120,800
2020/07/21 117 122 116 121 198,100
2020/07/20 115 117 114 117 209,100
2020/07/17 120 120 115 116 390,200
2020/07/16 125 125 119 120 415,600
2020/07/15 123 127 122 123 416,500
2020/07/14 123 123 120 122 210,700
2020/07/13 121 123 120 123 165,400
2020/07/10 121 123 119 120 313,100
2020/07/09 126 126 121 121 539,400
2020/07/08 122 128 120 127 617,600
2020/07/07 125 127 119 121 687,200
2020/07/06 128 131 125 126 857,300
2020/07/03 119 129 119 128 1,400,400
2020/07/02 124 124 118 119 1,009,800
2020/07/01 130 130 123 125 675,400
2020/06/30 126 130 121 129 818,700
2020/06/29 129 130 123 125 838,400
2020/06/26 133 134 128 132 1,366,500
2020/06/25 138 139 130 135 2,026,000
2020/06/24 154 160 139 140 11,750,100
2020/06/23 151 169 141 169 14,618,500
2020/06/22 119 122 119 119 342,800
2020/06/19 115 123 112 119 810,600
2020/06/18 114 116 111 114 614,200
2020/06/17 125 126 111 111 3,211,100
2020/06/16 102 109 102 106 362,400
2020/06/15 105 107 99 99 471,800
2020/06/12 103 107 101 104 673,900
2020/06/11 120 120 111 111 745,500
2020/06/10 120 124 119 121 754,900
2020/06/09 119 123 114 123 803,000
2020/06/08 111 120 111 119 758,300
2020/06/05 112 113 111 111 285,600
2020/06/04 112 113 110 110 280,300
2020/06/03 115 115 109 111 341,900
2020/06/02 115 115 112 113 195,800
2020/06/01 112 115 111 113 355,600
2020/05/29 110 112 109 111 253,500
2020/05/28 114 114 108 110 406,800
2020/05/27 112 116 112 115 399,000
2020/05/26 118 118 112 112 848,600
2020/05/25 125 127 116 118 3,199,900
2020/05/22 108 111 105 107 701,100
2020/05/21 101 115 101 109 2,714,400
2020/05/20 100 102 99 100 237,200
2020/05/19 101 102 98 99 407,100
2020/05/18 101 101 99 99 222,600
2020/05/15 98 102 98 101 354,100
2020/05/14 101 101 97 98 335,800
2020/05/13 104 104 99 101 704,200
2020/05/12 109 110 105 105 527,100
2020/05/11 105 111 105 109 757,100
2020/05/08 108 108 101 105 1,020,500
2020/05/07 104 110 100 108 1,815,600
2020/05/01 97 98 93 95 1,587,500
2020/04/30 87 96 86 89 1,276,000
2020/04/28 86 87 84 85 212,400
2020/04/27 83 85 83 85 129,500
2020/04/24 84 84 81 83 159,200
2020/04/23 82 85 82 82 315,000
2020/04/22 83 83 80 80 307,400
2020/04/21 92 93 83 83 926,400
2020/04/20 92 95 89 94 674,100
2020/04/17 85 93 85 88 696,300
2020/04/16 85 91 83 86 1,134,600
2020/04/15 82 85 81 83 348,900
2020/04/14 78 85 78 82 621,100
2020/04/13 81 82 78 78 256,600
2020/04/10 79 82 78 80 262,400
2020/04/09 79 81 78 78 315,000
2020/04/08 77 79 74 78 320,100
2020/04/07 74 79 73 77 562,200
2020/04/06 70 74 68 73 254,000
2020/04/03 73 75 70 71 286,100
2020/04/02 71 78 71 73 568,300
2020/04/01 74 76 72 72 195,500
2020/03/31 79 79 74 74 268,400
2020/03/30 75 77 74 75 266,500
2020/03/27 80 88 77 79 1,048,000
2020/03/26 77 81 75 75 763,500
2020/03/25 80 83 79 82 503,900
2020/03/24 74 79 73 76 384,500
2020/03/23 75 75 71 72 249,200
2020/03/19 71 77 68 75 681,400
2020/03/18 69 73 67 70 552,600
2020/03/17 60 71 59 68 505,100
2020/03/16 69 71 64 64 676,400
2020/03/13 65 68 60 66 1,061,400
2020/03/12 76 80 71 72 886,700
2020/03/11 88 89 78 79 688,400
2020/03/10 86 90 79 87 1,213,800
2020/03/09 98 104 91 91 2,561,200
2020/03/06 104 104 99 101 901,900
2020/03/05 107 110 104 104 696,100
2020/03/04 105 110 104 106 718,600
2020/03/03 111 116 104 107 2,020,400
2020/03/02 108 114 105 107 2,213,500
2020/02/28 102 125 95 111 10,968,800
2020/02/27 111 124 100 105 9,287,100
2020/02/26 98 122 98 112 8,253,400
2020/02/25 97 102 91 98 719,500
2020/02/21 100 101 98 98 184,100
2020/02/20 102 102 100 100 234,500
2020/02/19 99 103 98 101 302,800
2020/02/18 104 104 99 99 469,400
2020/02/17 104 106 101 104 491,200
2020/02/14 105 106 103 103 289,800
2020/02/13 107 110 103 105 1,372,900
2020/02/12 104 105 102 102 378,500
2020/02/10 104 105 102 103 281,600
2020/02/07 109 109 101 103 755,900
2020/02/06 109 112 107 108 844,000
2020/02/05 109 113 107 109 1,038,900
2020/02/04 109 121 106 110 4,349,300
2020/02/03 99 132 96 112 12,509,700
2020/01/31 104 108 100 101 874,000
2020/01/30 107 112 100 102 2,551,000
2020/01/29 99 113 97 109 4,489,800
2020/01/28 95 102 94 99 412,900
2020/01/27 97 98 94 95 193,700
2020/01/24 101 101 97 98 212,200
2020/01/23 102 102 100 100 96,700
2020/01/22 100 102 98 101 135,400
2020/01/21 101 103 99 99 213,300
2020/01/20 105 105 101 101 192,900
2020/01/17 104 106 102 103 308,100
2020/01/16 105 109 104 105 591,000
2020/01/15 103 106 102 105 503,500
2020/01/14 109 111 104 104 1,835,400
2020/01/10 96 117 96 109 10,972,200
2020/01/09 90 94 90 92 130,400
2020/01/08 91 91 88 90 102,500
2020/01/07 91 92 91 92 43,100
2020/01/06 90 91 90 91 30,000

このページの先頭へ