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
2023/12/29 108 111 108 109 332,900
2023/12/28 106 108 106 108 159,000
2023/12/27 107 108 105 106 371,300
2023/12/26 106 106 104 105 162,100
2023/12/25 105 105 104 104 245,800
2023/12/22 106 106 104 104 197,400
2023/12/21 105 107 104 105 250,300
2023/12/20 104 108 103 106 428,300
2023/12/19 106 108 103 103 405,700
2023/12/18 105 106 102 103 817,400
2023/12/15 121 121 105 105 5,412,000
2023/12/14 105 123 104 114 11,600,300
2023/12/13 95 95 94 95 56,500
2023/12/12 96 96 94 94 66,000
2023/12/11 93 96 93 96 173,500
2023/12/08 95 96 95 95 127,700
2023/12/07 97 97 94 96 215,000
2023/12/06 96 97 95 97 74,500
2023/12/05 96 97 95 96 102,900
2023/12/04 97 97 96 96 86,500
2023/12/01 97 97 96 96 134,400
2023/11/30 96 97 95 97 144,100
2023/11/29 95 96 95 95 71,800
2023/11/28 95 95 94 94 50,700
2023/11/27 94 95 94 95 84,000
2023/11/24 95 95 94 94 125,100
2023/11/22 94 95 94 95 123,700
2023/11/21 94 94 93 94 76,100
2023/11/20 94 94 93 93 70,700
2023/11/17 93 94 93 94 42,200
2023/11/16 93 94 93 93 97,400
2023/11/15 94 94 93 94 44,500
2023/11/14 93 94 93 93 58,100
2023/11/13 94 94 93 93 77,800
2023/11/10 93 94 92 93 73,900
2023/11/09 94 94 93 93 71,300
2023/11/08 93 94 93 93 68,800
2023/11/07 94 94 93 93 78,700
2023/11/06 93 95 93 94 191,400
2023/11/02 93 93 92 93 124,500
2023/11/01 94 94 92 93 87,700
2023/10/31 93 94 93 93 61,000
2023/10/30 93 94 93 93 72,000
2023/10/27 94 94 93 94 136,600
2023/10/26 94 94 93 93 82,100
2023/10/25 92 94 92 94 102,300
2023/10/24 93 93 92 92 79,400
2023/10/23 93 94 92 93 77,200
2023/10/20 95 95 93 93 233,500
2023/10/19 95 96 95 95 64,200
2023/10/18 95 95 94 95 81,700
2023/10/17 95 96 94 95 94,200
2023/10/16 94 95 94 95 159,000
2023/10/13 96 96 94 94 273,800
2023/10/12 95 97 95 96 77,800
2023/10/11 95 96 95 96 155,900
2023/10/10 97 98 94 95 435,800
2023/10/06 97 98 96 98 80,600
2023/10/05 96 97 96 97 111,100
2023/10/04 98 98 95 96 130,200
2023/10/03 98 99 98 98 41,400
2023/10/02 99 99 98 99 48,600
2023/09/29 98 100 98 99 138,800
2023/09/28 99 99 98 99 24,200
2023/09/27 98 99 98 98 23,800
2023/09/26 99 99 98 99 39,400
2023/09/25 98 99 98 99 43,800
2023/09/22 97 99 97 99 82,700
2023/09/21 99 99 97 97 61,300
2023/09/20 98 99 98 98 48,400
2023/09/19 99 99 98 99 63,500
2023/09/15 99 99 98 99 48,800
2023/09/14 98 99 98 99 33,200
2023/09/13 98 99 98 98 46,800
2023/09/12 98 98 97 98 58,600
2023/09/11 98 98 97 97 135,300
2023/09/08 99 99 98 98 52,700
2023/09/07 98 99 98 99 50,100
2023/09/06 99 99 98 98 38,200
2023/09/05 98 99 98 98 47,100
2023/09/04 99 99 98 98 154,400
2023/09/01 99 100 99 100 42,600
2023/08/31 99 99 98 98 83,700
2023/08/30 99 100 98 99 81,900
2023/08/29 99 99 98 99 43,100
2023/08/28 98 99 98 98 40,200
2023/08/25 99 99 98 98 52,100
2023/08/24 97 99 97 99 49,200
2023/08/23 97 98 97 98 30,800
2023/08/22 99 99 97 97 101,700
2023/08/21 98 99 97 99 58,600
2023/08/18 99 99 97 98 49,900
2023/08/17 100 100 97 98 203,800
2023/08/16 99 100 98 99 65,300
2023/08/15 99 100 98 100 128,800
2023/08/14 102 102 98 99 151,100
2023/08/10 102 104 102 103 73,600
2023/08/09 103 105 103 105 122,800
2023/08/08 104 105 103 105 127,100
2023/08/07 103 104 102 104 122,200
2023/08/04 102 103 101 103 137,400
2023/08/03 99 102 99 100 121,800
2023/08/02 100 101 100 100 30,800
2023/08/01 101 101 100 101 35,000
2023/07/31 101 101 100 100 33,000
2023/07/28 100 101 100 100 36,500
2023/07/27 101 101 100 100 37,600
2023/07/26 100 101 100 101 88,400
2023/07/25 100 100 99 100 28,900
2023/07/24 99 100 99 100 39,400
2023/07/21 99 99 98 99 40,600
2023/07/20 99 99 98 98 52,800
2023/07/19 100 100 98 99 58,900
2023/07/18 100 100 99 100 35,200
2023/07/14 100 100 99 100 29,000
2023/07/13 100 100 99 100 36,600
2023/07/12 99 100 98 100 59,700
2023/07/11 98 99 98 99 29,800
2023/07/10 98 99 98 99 48,300
2023/07/07 99 99 98 98 79,900
2023/07/06 99 99 98 98 64,400
2023/07/05 99 100 99 99 37,100
2023/07/04 100 100 99 99 31,300
2023/07/03 100 100 99 99 45,600
2023/06/30 100 100 99 99 46,000
2023/06/29 100 101 99 100 37,800
2023/06/28 100 101 99 101 23,800
2023/06/27 99 100 99 99 21,800
2023/06/26 101 101 99 99 47,600
2023/06/23 100 101 99 100 31,800
2023/06/22 100 101 100 101 45,600
2023/06/21 100 101 100 100 38,900
2023/06/20 100 101 99 100 56,800
2023/06/19 100 100 99 100 45,900
2023/06/16 99 100 99 99 54,300
2023/06/15 100 100 99 100 87,900
2023/06/14 99 100 98 100 74,900
2023/06/13 100 100 99 99 56,700
2023/06/12 99 100 98 100 239,500
2023/06/09 99 101 97 98 270,800
2023/06/08 99 100 99 99 46,300
2023/06/07 99 100 98 99 44,200
2023/06/06 99 99 98 99 39,600
2023/06/05 100 100 99 99 94,300
2023/06/02 99 100 99 100 37,900
2023/06/01 99 100 98 99 43,700
2023/05/31 100 100 99 100 30,600
2023/05/30 100 100 99 99 24,800
2023/05/29 100 100 99 99 47,900
2023/05/26 99 100 99 99 82,900
2023/05/25 99 100 98 100 86,500
2023/05/24 98 99 98 99 27,800
2023/05/23 100 100 99 99 33,000
2023/05/22 99 100 98 99 53,600
2023/05/19 99 99 98 99 54,000
2023/05/18 100 100 97 99 212,900
2023/05/17 99 100 99 99 33,000
2023/05/16 100 100 99 99 38,800
2023/05/15 99 100 99 99 142,600
2023/05/12 100 101 99 99 80,000
2023/05/11 100 101 100 100 49,500
2023/05/10 100 101 100 100 86,900
2023/05/09 101 101 99 100 35,700
2023/05/08 101 101 99 101 40,100
2023/05/02 100 101 99 101 57,800
2023/05/01 100 100 99 99 45,800
2023/04/28 99 100 98 99 54,800
2023/04/27 99 100 98 100 36,100
2023/04/26 101 101 99 99 112,700
2023/04/25 100 101 99 99 27,400
2023/04/24 101 101 100 100 22,800
2023/04/21 100 101 99 101 24,000
2023/04/20 100 101 100 101 25,200
2023/04/19 100 101 99 101 29,600
2023/04/18 100 101 99 100 36,700
2023/04/17 100 101 99 101 56,300
2023/04/14 100 101 99 101 32,000
2023/04/13 99 100 99 99 37,700
2023/04/12 100 100 99 99 44,200
2023/04/11 100 100 100 100 19,500
2023/04/10 100 100 99 100 33,500
2023/04/07 99 100 98 100 61,500
2023/04/06 98 100 98 100 130,300
2023/04/05 101 101 98 99 206,800
2023/04/04 101 101 100 100 52,300
2023/04/03 101 102 100 100 121,300
2023/03/31 101 102 100 100 163,800
2023/03/30 101 102 99 100 559,100
2023/03/29 104 104 101 102 910,900
2023/03/28 105 106 103 105 299,100
2023/03/27 108 108 105 106 297,400
2023/03/24 109 109 106 109 268,500
2023/03/23 107 109 106 109 392,600
2023/03/22 106 108 105 108 430,100
2023/03/20 107 107 105 106 48,800
2023/03/17 106 107 105 107 249,400
2023/03/16 104 107 103 105 479,900
2023/03/15 104 108 103 106 259,600
2023/03/14 104 105 103 104 79,400
2023/03/13 104 105 103 105 208,600
2023/03/10 106 107 105 105 106,100
2023/03/09 106 107 105 107 58,100
2023/03/08 106 107 105 106 43,000
2023/03/07 106 107 105 107 57,800
2023/03/06 107 107 105 107 71,500
2023/03/03 106 107 105 107 104,500
2023/03/02 105 107 105 105 127,000
2023/03/01 105 106 104 105 154,300
2023/02/28 104 105 104 104 113,200
2023/02/27 103 105 103 104 124,800
2023/02/24 104 105 102 103 392,500
2023/02/22 104 106 103 106 416,500
2023/02/21 105 110 104 104 2,424,300
2023/02/20 102 104 100 103 988,300
2023/02/17 104 105 103 104 196,400
2023/02/16 103 105 103 104 180,000
2023/02/15 105 105 102 103 377,300
2023/02/14 108 108 106 106 224,100
2023/02/13 113 113 105 108 1,301,800
2023/02/10 108 108 103 105 489,300
2023/02/09 105 108 103 106 440,900
2023/02/08 102 106 100 105 560,200
2023/02/07 101 102 100 102 51,400
2023/02/06 101 102 100 101 83,000
2023/02/03 102 103 99 101 182,800
2023/02/02 102 105 101 104 251,800
2023/02/01 100 104 99 100 591,800
2023/01/31 98 102 97 99 353,200
2023/01/30 98 98 97 97 28,700
2023/01/27 97 98 97 97 26,800
2023/01/26 98 98 97 98 36,600
2023/01/25 96 98 96 98 63,600
2023/01/24 99 99 96 98 180,200
2023/01/23 97 99 96 99 119,900
2023/01/20 96 97 95 97 130,800
2023/01/19 97 98 97 98 34,100
2023/01/18 97 98 96 98 29,100
2023/01/17 97 98 97 97 17,300
2023/01/16 98 98 96 96 21,000
2023/01/13 97 99 97 98 36,400
2023/01/12 97 98 97 98 31,800
2023/01/11 97 98 96 98 22,000
2023/01/10 98 98 96 96 42,500
2023/01/06 97 98 96 98 33,200
2023/01/05 97 97 96 96 28,000
2023/01/04 96 97 96 97 26,200

このページの先頭へ