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
2021/12/30 98 102 98 100 140,800
2021/12/29 96 98 96 97 48,200
2021/12/28 98 98 96 96 93,800
2021/12/27 99 99 97 97 66,200
2021/12/24 98 99 97 99 83,900
2021/12/23 98 98 97 98 83,600
2021/12/22 96 99 96 98 119,400
2021/12/21 96 99 96 98 215,800
2021/12/20 98 99 97 98 232,600
2021/12/17 98 99 98 98 132,000
2021/12/16 100 100 98 98 119,100
2021/12/15 99 100 99 99 82,100
2021/12/14 99 100 98 99 85,900
2021/12/13 99 100 99 99 95,800
2021/12/10 98 100 98 99 123,100
2021/12/09 101 101 97 97 153,700
2021/12/08 101 102 100 100 151,500
2021/12/07 99 101 99 101 122,200
2021/12/06 100 100 99 100 95,000
2021/12/03 100 100 98 99 139,800
2021/12/02 99 101 98 99 104,200
2021/12/01 98 102 98 101 124,100
2021/11/30 100 100 96 99 153,200
2021/11/29 99 101 96 100 190,200
2021/11/26 102 102 98 100 210,900
2021/11/25 102 103 102 103 70,300
2021/11/24 103 103 102 103 68,500
2021/11/22 102 103 101 103 122,200
2021/11/19 101 103 101 103 68,600
2021/11/18 101 102 101 102 69,400
2021/11/17 101 102 101 101 68,200
2021/11/16 103 103 102 102 75,200
2021/11/15 102 103 101 103 101,500
2021/11/12 103 104 101 101 150,000
2021/11/11 101 104 101 104 126,700
2021/11/10 102 103 101 103 145,300
2021/11/09 100 102 100 101 122,700
2021/11/08 101 101 100 100 67,600
2021/11/05 101 101 100 101 45,800
2021/11/04 101 101 100 100 59,900
2021/11/02 101 102 100 100 76,600
2021/11/01 101 102 100 102 82,600
2021/10/29 101 101 100 100 49,300
2021/10/28 100 101 100 101 66,400
2021/10/27 101 101 100 100 65,200
2021/10/26 101 101 100 100 87,800
2021/10/25 100 101 100 101 57,500
2021/10/22 100 101 100 100 65,100
2021/10/21 101 101 100 100 70,400
2021/10/20 102 102 101 101 65,300
2021/10/19 101 102 101 102 78,400
2021/10/18 102 102 100 100 86,500
2021/10/15 101 102 100 101 65,800
2021/10/14 100 101 100 100 70,300
2021/10/13 100 101 99 100 93,400
2021/10/12 101 101 100 100 92,900
2021/10/11 102 102 100 100 85,800
2021/10/08 102 102 100 102 49,900
2021/10/07 101 102 100 100 74,100
2021/10/06 101 102 99 101 108,300
2021/10/05 102 102 99 100 227,400
2021/10/04 104 105 102 102 63,200
2021/10/01 103 104 102 104 61,400
2021/09/30 103 104 103 103 46,900
2021/09/29 103 104 102 102 81,600
2021/09/28 105 107 103 103 95,400
2021/09/27 102 107 102 107 145,600
2021/09/24 103 104 103 104 64,400
2021/09/22 102 103 101 101 86,400
2021/09/21 101 103 100 103 90,400
2021/09/17 102 104 102 104 46,700
2021/09/16 104 105 103 103 112,300
2021/09/15 105 106 104 104 112,700
2021/09/14 109 109 107 107 72,000
2021/09/13 108 109 107 108 53,600
2021/09/10 108 109 108 109 57,900
2021/09/09 107 108 106 108 89,500
2021/09/08 107 108 107 107 112,600
2021/09/07 108 108 106 107 90,200
2021/09/06 108 108 105 108 180,000
2021/09/03 104 111 104 108 403,800
2021/09/02 105 105 103 103 67,000
2021/09/01 104 106 104 104 141,700
2021/08/31 103 104 102 103 70,100
2021/08/30 102 103 102 102 33,400
2021/08/27 102 103 101 102 48,000
2021/08/26 103 103 102 103 63,000
2021/08/25 103 103 101 101 90,500
2021/08/24 101 103 101 103 56,500
2021/08/23 100 102 99 102 127,300
2021/08/20 101 102 99 100 192,300
2021/08/19 101 104 101 101 102,300
2021/08/18 101 103 101 102 74,600
2021/08/17 103 104 101 101 123,000
2021/08/16 106 106 102 104 157,700
2021/08/13 105 106 104 106 92,400
2021/08/12 105 106 103 106 240,300
2021/08/11 107 109 106 108 227,500
2021/08/10 107 107 106 106 96,900
2021/08/06 107 107 105 106 94,700
2021/08/05 105 108 105 106 78,500
2021/08/04 106 106 105 105 86,800
2021/08/03 106 107 105 106 100,300
2021/08/02 108 108 106 106 109,300
2021/07/30 108 109 107 107 99,700
2021/07/29 106 110 106 109 178,800
2021/07/28 106 107 105 105 105,400
2021/07/27 106 108 106 106 140,100
2021/07/26 107 108 105 107 258,800
2021/07/21 110 110 105 106 514,500
2021/07/20 110 113 108 110 199,100
2021/07/19 111 112 110 110 177,300
2021/07/16 109 113 109 111 167,100
2021/07/15 113 114 110 110 229,500
2021/07/14 111 114 111 112 195,500
2021/07/13 110 112 110 111 150,000
2021/07/12 107 112 107 109 304,700
2021/07/09 108 108 105 107 527,500
2021/07/08 111 112 108 108 289,900
2021/07/07 110 111 110 110 180,300
2021/07/06 116 116 110 110 671,000
2021/07/05 115 118 115 115 268,500
2021/07/02 116 116 114 115 241,600
2021/07/01 114 119 112 116 1,006,200
2021/06/30 113 115 112 112 406,800
2021/06/29 114 115 112 115 448,900
2021/06/28 113 118 113 113 975,600
2021/06/25 116 116 113 114 870,000
2021/06/24 119 122 115 117 1,903,900
2021/06/23 123 126 119 121 2,697,000
2021/06/22 133 135 123 125 6,379,200
2021/06/21 138 147 127 128 15,579,300
2021/06/18 101 149 101 149 32,705,000
2021/06/17 100 101 100 100 75,900
2021/06/16 101 101 100 100 77,300
2021/06/15 101 101 100 101 38,600
2021/06/14 100 101 100 101 38,300
2021/06/11 101 101 100 101 55,300
2021/06/10 101 101 100 101 58,400
2021/06/09 100 101 100 101 131,300
2021/06/08 100 100 99 100 61,800
2021/06/07 100 100 99 100 139,300
2021/06/04 101 102 100 100 85,800
2021/06/03 101 102 100 102 76,600
2021/06/02 100 101 100 100 35,700
2021/06/01 101 101 100 100 37,200
2021/05/31 100 101 100 100 57,400
2021/05/28 101 102 101 101 44,000
2021/05/27 101 102 100 100 61,600
2021/05/26 101 102 100 101 111,700
2021/05/25 100 101 100 101 73,400
2021/05/24 101 101 100 100 61,900
2021/05/21 99 101 99 100 67,000
2021/05/20 99 100 99 99 53,600
2021/05/19 99 100 99 99 60,200
2021/05/18 98 100 98 100 89,400
2021/05/17 100 101 98 98 137,500
2021/05/14 100 102 99 101 133,600
2021/05/13 99 100 97 99 143,500
2021/05/12 101 102 99 100 117,600
2021/05/11 102 102 100 101 101,400
2021/05/10 101 102 100 102 85,700
2021/05/07 99 101 99 101 108,700
2021/05/06 100 101 98 99 136,700
2021/04/30 100 101 100 100 99,400
2021/04/28 100 101 99 100 86,700
2021/04/27 101 101 100 101 50,800
2021/04/26 101 101 100 100 70,400
2021/04/23 99 101 99 99 84,300
2021/04/22 100 101 99 100 86,800
2021/04/21 99 100 98 100 138,200
2021/04/20 101 101 100 100 101,000
2021/04/19 101 102 100 101 109,600
2021/04/16 100 101 100 100 83,200
2021/04/15 101 102 100 101 190,200
2021/04/14 102 103 101 102 162,300
2021/04/13 103 103 101 103 292,800
2021/04/12 104 104 103 103 70,200
2021/04/09 103 105 103 103 99,800
2021/04/08 104 105 103 104 140,900
2021/04/07 104 106 103 105 103,700
2021/04/06 105 106 104 104 96,400
2021/04/05 107 107 104 106 94,200
2021/04/02 104 107 104 107 177,900
2021/04/01 104 105 103 103 87,200
2021/03/31 105 106 103 103 175,100
2021/03/30 104 105 104 105 131,000
2021/03/29 108 108 105 106 198,300
2021/03/26 105 108 104 108 158,500
2021/03/25 103 106 102 105 188,600
2021/03/24 104 104 102 103 218,600
2021/03/23 107 107 105 105 144,800
2021/03/22 105 107 104 106 87,500
2021/03/19 105 107 105 106 96,700
2021/03/18 106 108 105 105 193,600
2021/03/17 103 106 103 106 133,700
2021/03/16 105 105 104 104 54,700
2021/03/15 103 105 102 105 144,200
2021/03/12 104 105 103 103 107,900
2021/03/11 104 105 103 104 138,000
2021/03/10 103 105 102 105 135,600
2021/03/09 100 103 100 103 134,300
2021/03/08 102 103 100 100 75,500
2021/03/05 100 102 99 100 193,900
2021/03/04 102 103 100 101 190,500
2021/03/03 105 106 102 103 178,600
2021/03/02 105 106 104 105 219,300
2021/03/01 106 107 105 105 121,700
2021/02/26 106 107 104 106 219,900
2021/02/25 106 109 106 107 516,400
2021/02/24 105 107 104 106 450,700
2021/02/22 102 105 102 105 176,400
2021/02/19 104 104 102 102 192,500
2021/02/18 104 106 102 104 462,900
2021/02/17 101 103 100 103 251,100
2021/02/16 102 103 101 101 110,000
2021/02/15 103 103 101 101 221,500
2021/02/12 102 104 101 102 300,400
2021/02/10 100 103 100 101 585,500
2021/02/09 104 108 104 108 471,500
2021/02/08 106 106 104 104 262,100
2021/02/05 104 107 103 105 403,000
2021/02/04 101 104 101 104 190,900
2021/02/03 100 101 100 101 77,300
2021/02/02 99 101 98 100 86,000
2021/02/01 97 99 97 99 121,800
2021/01/29 100 100 97 98 169,800
2021/01/28 101 102 99 100 148,300
2021/01/27 103 103 101 102 106,100
2021/01/26 104 104 101 102 130,500
2021/01/25 101 103 101 103 115,600
2021/01/22 101 101 99 101 133,200
2021/01/21 101 101 100 100 73,900
2021/01/20 101 101 99 101 84,500
2021/01/19 99 101 99 99 78,700
2021/01/18 99 100 98 98 145,500
2021/01/15 101 101 99 99 167,100
2021/01/14 103 103 100 101 224,200
2021/01/13 101 103 99 103 175,400
2021/01/12 100 101 99 100 117,400
2021/01/08 101 101 99 100 197,300
2021/01/07 101 104 100 102 338,400
2021/01/06 96 104 96 102 560,000
2021/01/05 97 97 96 96 76,100
2021/01/04 98 99 96 97 151,800

このページの先頭へ