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 |
|---|---|---|---|---|---|
| 2024/12/30 | 101 | 102 | 101 | 102 | 34,000 |
| 2024/12/27 | 100 | 102 | 100 | 102 | 61,100 |
| 2024/12/26 | 101 | 101 | 100 | 101 | 60,200 |
| 2024/12/25 | 101 | 101 | 100 | 100 | 69,400 |
| 2024/12/24 | 101 | 101 | 100 | 100 | 115,600 |
| 2024/12/23 | 100 | 101 | 100 | 101 | 63,200 |
| 2024/12/20 | 101 | 101 | 100 | 100 | 32,500 |
| 2024/12/19 | 101 | 101 | 100 | 101 | 37,600 |
| 2024/12/18 | 101 | 102 | 101 | 101 | 45,600 |
| 2024/12/17 | 101 | 102 | 101 | 102 | 27,200 |
| 2024/12/16 | 101 | 102 | 101 | 101 | 33,200 |
| 2024/12/13 | 101 | 101 | 100 | 100 | 27,400 |
| 2024/12/12 | 101 | 102 | 100 | 101 | 23,400 |
| 2024/12/11 | 101 | 101 | 100 | 101 | 24,100 |
| 2024/12/10 | 100 | 101 | 100 | 100 | 63,300 |
| 2024/12/09 | 101 | 101 | 100 | 101 | 56,300 |
| 2024/12/06 | 100 | 101 | 100 | 101 | 49,000 |
| 2024/12/05 | 100 | 101 | 100 | 101 | 48,800 |
| 2024/12/04 | 102 | 102 | 100 | 100 | 80,700 |
| 2024/12/03 | 101 | 102 | 100 | 101 | 38,800 |
| 2024/12/02 | 100 | 102 | 100 | 102 | 70,600 |
| 2024/11/29 | 100 | 101 | 99 | 101 | 36,100 |
| 2024/11/28 | 100 | 101 | 99 | 100 | 106,000 |
| 2024/11/27 | 100 | 101 | 100 | 100 | 60,500 |
| 2024/11/26 | 102 | 102 | 100 | 100 | 56,600 |
| 2024/11/25 | 101 | 102 | 101 | 102 | 25,400 |
| 2024/11/22 | 102 | 102 | 101 | 102 | 47,900 |
| 2024/11/21 | 102 | 102 | 101 | 102 | 56,800 |
| 2024/11/20 | 102 | 102 | 101 | 101 | 76,900 |
| 2024/11/19 | 101 | 102 | 101 | 102 | 45,200 |
| 2024/11/18 | 101 | 101 | 100 | 101 | 76,100 |
| 2024/11/15 | 101 | 102 | 100 | 102 | 74,700 |
| 2024/11/14 | 102 | 104 | 101 | 101 | 176,800 |
| 2024/11/13 | 102 | 103 | 101 | 101 | 111,100 |
| 2024/11/12 | 101 | 102 | 101 | 102 | 53,000 |
| 2024/11/11 | 102 | 102 | 101 | 102 | 59,200 |
| 2024/11/08 | 101 | 102 | 101 | 101 | 71,200 |
| 2024/11/07 | 102 | 102 | 101 | 101 | 117,800 |
| 2024/11/06 | 103 | 103 | 102 | 103 | 46,100 |
| 2024/11/05 | 103 | 103 | 102 | 102 | 63,300 |
| 2024/11/01 | 102 | 103 | 101 | 101 | 81,100 |
| 2024/10/31 | 104 | 104 | 101 | 103 | 129,300 |
| 2024/10/30 | 103 | 103 | 102 | 102 | 43,400 |
| 2024/10/29 | 102 | 103 | 102 | 103 | 27,700 |
| 2024/10/28 | 103 | 104 | 100 | 102 | 112,500 |
| 2024/10/25 | 103 | 103 | 101 | 101 | 41,800 |
| 2024/10/24 | 101 | 102 | 101 | 101 | 27,600 |
| 2024/10/23 | 101 | 102 | 101 | 101 | 30,100 |
| 2024/10/22 | 103 | 103 | 102 | 102 | 26,200 |
| 2024/10/21 | 103 | 103 | 102 | 103 | 20,900 |
| 2024/10/18 | 103 | 103 | 102 | 103 | 31,700 |
| 2024/10/17 | 102 | 103 | 102 | 103 | 37,300 |
| 2024/10/16 | 103 | 103 | 102 | 102 | 23,400 |
| 2024/10/15 | 103 | 103 | 102 | 103 | 16,000 |
| 2024/10/11 | 102 | 103 | 101 | 101 | 44,800 |
| 2024/10/10 | 102 | 103 | 102 | 103 | 6,000 |
| 2024/10/09 | 103 | 103 | 102 | 102 | 28,700 |
| 2024/10/08 | 104 | 104 | 102 | 102 | 33,600 |
| 2024/10/07 | 104 | 104 | 102 | 102 | 30,700 |
| 2024/10/04 | 103 | 103 | 102 | 102 | 18,900 |
| 2024/10/03 | 103 | 103 | 102 | 103 | 17,600 |
| 2024/10/02 | 103 | 103 | 101 | 101 | 33,400 |
| 2024/10/01 | 101 | 103 | 101 | 103 | 36,000 |
| 2024/09/30 | 100 | 102 | 100 | 102 | 61,600 |
| 2024/09/27 | 103 | 103 | 102 | 103 | 16,600 |
| 2024/09/26 | 104 | 104 | 102 | 102 | 45,600 |
| 2024/09/25 | 101 | 103 | 101 | 103 | 13,500 |
| 2024/09/24 | 102 | 103 | 101 | 102 | 39,400 |
| 2024/09/20 | 102 | 104 | 102 | 102 | 22,500 |
| 2024/09/19 | 101 | 103 | 101 | 101 | 29,300 |
| 2024/09/18 | 100 | 101 | 100 | 101 | 28,500 |
| 2024/09/17 | 102 | 102 | 99 | 101 | 49,100 |
| 2024/09/13 | 102 | 103 | 101 | 101 | 25,000 |
| 2024/09/12 | 100 | 103 | 100 | 103 | 38,100 |
| 2024/09/11 | 102 | 102 | 99 | 99 | 51,600 |
| 2024/09/10 | 101 | 103 | 100 | 100 | 38,600 |
| 2024/09/09 | 100 | 102 | 100 | 102 | 61,600 |
| 2024/09/06 | 104 | 104 | 101 | 101 | 65,900 |
| 2024/09/05 | 103 | 104 | 102 | 103 | 41,500 |
| 2024/09/04 | 104 | 105 | 102 | 102 | 88,800 |
| 2024/09/03 | 105 | 106 | 104 | 105 | 35,500 |
| 2024/09/02 | 106 | 106 | 104 | 104 | 49,400 |
| 2024/08/30 | 106 | 106 | 105 | 105 | 61,700 |
| 2024/08/29 | 103 | 106 | 103 | 106 | 69,100 |
| 2024/08/28 | 103 | 105 | 103 | 103 | 69,200 |
| 2024/08/27 | 103 | 104 | 102 | 102 | 62,200 |
| 2024/08/26 | 103 | 103 | 102 | 103 | 46,200 |
| 2024/08/23 | 103 | 103 | 101 | 103 | 30,500 |
| 2024/08/22 | 104 | 104 | 102 | 103 | 60,700 |
| 2024/08/21 | 102 | 103 | 101 | 103 | 67,100 |
| 2024/08/20 | 101 | 104 | 101 | 103 | 133,200 |
| 2024/08/19 | 100 | 101 | 100 | 100 | 100,200 |
| 2024/08/16 | 101 | 102 | 100 | 101 | 108,200 |
| 2024/08/15 | 100 | 101 | 99 | 101 | 79,300 |
| 2024/08/14 | 98 | 101 | 98 | 101 | 98,400 |
| 2024/08/13 | 97 | 99 | 97 | 98 | 85,000 |
| 2024/08/09 | 98 | 99 | 95 | 97 | 198,500 |
| 2024/08/08 | 94 | 98 | 94 | 96 | 135,200 |
| 2024/08/07 | 89 | 96 | 89 | 94 | 346,800 |
| 2024/08/06 | 88 | 95 | 86 | 92 | 501,200 |
| 2024/08/05 | 104 | 104 | 79 | 80 | 1,336,200 |
| 2024/08/02 | 108 | 108 | 105 | 105 | 251,600 |
| 2024/08/01 | 113 | 113 | 109 | 109 | 151,100 |
| 2024/07/31 | 112 | 113 | 111 | 112 | 73,200 |
| 2024/07/30 | 114 | 114 | 112 | 112 | 97,900 |
| 2024/07/29 | 112 | 114 | 111 | 113 | 127,300 |
| 2024/07/26 | 111 | 112 | 111 | 111 | 85,400 |
| 2024/07/25 | 111 | 111 | 110 | 110 | 160,800 |
| 2024/07/24 | 113 | 113 | 111 | 112 | 193,400 |
| 2024/07/23 | 113 | 114 | 112 | 113 | 112,100 |
| 2024/07/22 | 114 | 115 | 113 | 113 | 95,700 |
| 2024/07/19 | 117 | 117 | 114 | 115 | 125,300 |
| 2024/07/18 | 115 | 117 | 115 | 117 | 78,500 |
| 2024/07/17 | 116 | 118 | 115 | 116 | 187,900 |
| 2024/07/16 | 114 | 115 | 114 | 115 | 101,700 |
| 2024/07/12 | 112 | 114 | 112 | 113 | 168,500 |
| 2024/07/11 | 113 | 114 | 111 | 112 | 176,400 |
| 2024/07/10 | 112 | 114 | 112 | 113 | 113,500 |
| 2024/07/09 | 113 | 114 | 112 | 112 | 82,000 |
| 2024/07/08 | 113 | 114 | 112 | 114 | 83,900 |
| 2024/07/05 | 113 | 114 | 113 | 114 | 100,600 |
| 2024/07/04 | 113 | 114 | 112 | 112 | 58,900 |
| 2024/07/03 | 114 | 114 | 112 | 113 | 103,000 |
| 2024/07/02 | 114 | 115 | 113 | 114 | 80,700 |
| 2024/07/01 | 113 | 115 | 113 | 114 | 180,400 |
| 2024/06/28 | 116 | 117 | 114 | 115 | 83,200 |
| 2024/06/27 | 115 | 116 | 114 | 115 | 43,600 |
| 2024/06/26 | 116 | 116 | 114 | 116 | 114,800 |
| 2024/06/25 | 114 | 116 | 113 | 116 | 120,500 |
| 2024/06/24 | 112 | 114 | 112 | 114 | 65,400 |
| 2024/06/21 | 113 | 113 | 112 | 112 | 87,300 |
| 2024/06/20 | 114 | 114 | 112 | 112 | 117,100 |
| 2024/06/19 | 117 | 117 | 113 | 114 | 358,400 |
| 2024/06/18 | 113 | 117 | 112 | 117 | 232,000 |
| 2024/06/17 | 115 | 118 | 111 | 113 | 360,400 |
| 2024/06/14 | 111 | 114 | 110 | 114 | 181,800 |
| 2024/06/13 | 112 | 112 | 109 | 111 | 251,700 |
| 2024/06/12 | 113 | 114 | 112 | 112 | 132,100 |
| 2024/06/11 | 111 | 113 | 111 | 112 | 47,600 |
| 2024/06/10 | 110 | 113 | 110 | 111 | 159,400 |
| 2024/06/07 | 108 | 110 | 106 | 110 | 242,600 |
| 2024/06/06 | 110 | 110 | 107 | 108 | 180,300 |
| 2024/06/05 | 111 | 111 | 109 | 110 | 205,700 |
| 2024/06/04 | 107 | 117 | 107 | 111 | 1,098,700 |
| 2024/06/03 | 108 | 108 | 106 | 106 | 134,600 |
| 2024/05/31 | 106 | 108 | 106 | 107 | 75,100 |
| 2024/05/30 | 109 | 109 | 105 | 106 | 295,200 |
| 2024/05/29 | 109 | 109 | 107 | 109 | 75,600 |
| 2024/05/28 | 107 | 110 | 107 | 109 | 106,400 |
| 2024/05/27 | 109 | 110 | 107 | 107 | 198,700 |
| 2024/05/24 | 111 | 111 | 109 | 110 | 223,400 |
| 2024/05/23 | 119 | 119 | 112 | 112 | 406,800 |
| 2024/05/22 | 114 | 121 | 112 | 116 | 622,000 |
| 2024/05/21 | 115 | 116 | 113 | 114 | 273,000 |
| 2024/05/20 | 113 | 117 | 113 | 115 | 319,400 |
| 2024/05/17 | 116 | 117 | 113 | 113 | 307,200 |
| 2024/05/16 | 116 | 118 | 114 | 116 | 414,500 |
| 2024/05/15 | 117 | 117 | 113 | 114 | 657,300 |
| 2024/05/14 | 126 | 126 | 116 | 117 | 1,347,800 |
| 2024/05/13 | 126 | 129 | 125 | 126 | 787,000 |
| 2024/05/10 | 125 | 127 | 124 | 127 | 655,900 |
| 2024/05/09 | 133 | 133 | 124 | 126 | 2,915,000 |
| 2024/05/08 | 140 | 140 | 126 | 126 | 11,607,200 |
| 2024/05/07 | 169 | 175 | 141 | 156 | 35,593,100 |
| 2024/05/02 | 114 | 155 | 112 | 155 | 22,560,900 |
| 2024/05/01 | 104 | 105 | 103 | 105 | 54,400 |
| 2024/04/30 | 104 | 104 | 103 | 104 | 36,500 |
| 2024/04/26 | 104 | 104 | 103 | 104 | 20,300 |
| 2024/04/25 | 103 | 104 | 102 | 104 | 53,500 |
| 2024/04/24 | 103 | 103 | 102 | 103 | 20,200 |
| 2024/04/23 | 102 | 103 | 101 | 103 | 61,000 |
| 2024/04/22 | 102 | 103 | 101 | 102 | 116,300 |
| 2024/04/19 | 103 | 103 | 101 | 102 | 76,600 |
| 2024/04/18 | 103 | 103 | 102 | 102 | 69,800 |
| 2024/04/17 | 102 | 103 | 102 | 103 | 51,800 |
| 2024/04/16 | 103 | 104 | 102 | 103 | 71,700 |
| 2024/04/15 | 103 | 104 | 103 | 103 | 37,800 |
| 2024/04/12 | 105 | 105 | 104 | 104 | 28,300 |
| 2024/04/11 | 104 | 105 | 103 | 105 | 39,800 |
| 2024/04/10 | 104 | 104 | 103 | 104 | 28,300 |
| 2024/04/09 | 105 | 105 | 102 | 104 | 68,000 |
| 2024/04/08 | 104 | 105 | 103 | 104 | 52,500 |
| 2024/04/05 | 103 | 105 | 103 | 105 | 73,700 |
| 2024/04/04 | 104 | 106 | 103 | 104 | 89,200 |
| 2024/04/03 | 105 | 106 | 102 | 104 | 243,400 |
| 2024/04/02 | 107 | 107 | 105 | 105 | 77,800 |
| 2024/04/01 | 107 | 107 | 106 | 106 | 65,900 |
| 2024/03/29 | 107 | 108 | 106 | 107 | 62,200 |
| 2024/03/28 | 108 | 109 | 106 | 106 | 381,700 |
| 2024/03/27 | 112 | 113 | 110 | 113 | 937,700 |
| 2024/03/26 | 117 | 117 | 111 | 112 | 326,100 |
| 2024/03/25 | 114 | 117 | 113 | 117 | 332,500 |
| 2024/03/22 | 112 | 114 | 111 | 113 | 167,900 |
| 2024/03/21 | 112 | 112 | 111 | 111 | 96,900 |
| 2024/03/19 | 111 | 112 | 110 | 111 | 76,600 |
| 2024/03/18 | 112 | 113 | 111 | 111 | 73,800 |
| 2024/03/15 | 111 | 112 | 110 | 112 | 107,700 |
| 2024/03/14 | 112 | 112 | 111 | 112 | 27,000 |
| 2024/03/13 | 112 | 112 | 111 | 111 | 22,400 |
| 2024/03/12 | 111 | 112 | 111 | 111 | 55,900 |
| 2024/03/11 | 112 | 113 | 111 | 111 | 64,100 |
| 2024/03/08 | 112 | 113 | 111 | 111 | 34,900 |
| 2024/03/07 | 111 | 113 | 111 | 113 | 67,800 |
| 2024/03/06 | 111 | 113 | 111 | 111 | 69,500 |
| 2024/03/05 | 113 | 113 | 111 | 111 | 58,200 |
| 2024/03/04 | 112 | 113 | 112 | 112 | 44,800 |
| 2024/03/01 | 113 | 113 | 112 | 113 | 59,100 |
| 2024/02/29 | 113 | 113 | 112 | 112 | 29,600 |
| 2024/02/28 | 111 | 113 | 110 | 113 | 93,500 |
| 2024/02/27 | 112 | 112 | 109 | 110 | 118,200 |
| 2024/02/26 | 112 | 112 | 111 | 111 | 67,300 |
| 2024/02/22 | 112 | 113 | 111 | 111 | 51,700 |
| 2024/02/21 | 113 | 113 | 111 | 112 | 56,000 |
| 2024/02/20 | 110 | 113 | 110 | 112 | 82,100 |
| 2024/02/19 | 111 | 112 | 110 | 110 | 54,500 |
| 2024/02/16 | 109 | 112 | 109 | 110 | 83,600 |
| 2024/02/15 | 111 | 112 | 110 | 110 | 98,100 |
| 2024/02/14 | 110 | 113 | 110 | 111 | 79,400 |
| 2024/02/13 | 112 | 112 | 108 | 110 | 282,600 |
| 2024/02/09 | 115 | 117 | 114 | 116 | 107,800 |
| 2024/02/08 | 115 | 116 | 114 | 116 | 124,800 |
| 2024/02/07 | 116 | 117 | 113 | 115 | 197,400 |
| 2024/02/06 | 120 | 120 | 116 | 116 | 143,200 |
| 2024/02/05 | 117 | 119 | 117 | 119 | 90,400 |
| 2024/02/02 | 118 | 118 | 117 | 117 | 52,200 |
| 2024/02/01 | 117 | 118 | 115 | 117 | 132,800 |
| 2024/01/31 | 116 | 118 | 115 | 118 | 167,800 |
| 2024/01/30 | 116 | 118 | 116 | 117 | 94,700 |
| 2024/01/29 | 116 | 117 | 115 | 115 | 55,600 |
| 2024/01/26 | 116 | 117 | 115 | 115 | 86,500 |
| 2024/01/25 | 114 | 117 | 113 | 115 | 150,500 |
| 2024/01/24 | 113 | 114 | 112 | 113 | 104,200 |
| 2024/01/23 | 113 | 113 | 111 | 113 | 99,400 |
| 2024/01/22 | 110 | 113 | 110 | 113 | 84,500 |
| 2024/01/19 | 111 | 112 | 110 | 110 | 51,500 |
| 2024/01/18 | 110 | 111 | 110 | 110 | 56,600 |
| 2024/01/17 | 111 | 112 | 110 | 110 | 55,100 |
| 2024/01/16 | 111 | 112 | 110 | 111 | 106,800 |
| 2024/01/15 | 110 | 112 | 110 | 110 | 72,300 |
| 2024/01/12 | 112 | 112 | 110 | 110 | 157,100 |
| 2024/01/11 | 112 | 113 | 111 | 111 | 81,000 |
| 2024/01/10 | 112 | 113 | 111 | 112 | 110,700 |
| 2024/01/09 | 113 | 113 | 111 | 113 | 160,800 |
| 2024/01/05 | 114 | 114 | 110 | 111 | 193,200 |
| 2024/01/04 | 109 | 113 | 109 | 111 | 240,400 |