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
2026/06/12 100 101 100 101 99,000
2026/06/11 100 101 99 100 122,800
2026/06/10 101 101 99 99 236,600
2026/06/09 101 102 101 101 77,900
2026/06/08 101 102 101 101 102,000
2026/06/05 102 102 101 102 106,400
2026/06/04 102 102 101 102 97,400
2026/06/03 101 102 101 101 107,900
2026/06/02 102 102 100 101 126,900
2026/06/01 102 102 101 102 101,200
2026/05/29 101 102 101 102 97,500
2026/05/28 101 102 101 101 100,800
2026/05/27 101 102 100 101 137,000
2026/05/26 104 104 101 102 138,300
2026/05/25 103 103 102 103 133,200
2026/05/22 101 103 101 103 133,900
2026/05/21 102 102 101 102 129,900
2026/05/20 102 103 101 102 167,300
2026/05/19 102 103 101 102 153,500
2026/05/18 100 103 100 102 154,700
2026/05/15 102 103 100 101 283,600
2026/05/14 103 113 102 103 675,700
2026/05/13 103 104 102 104 142,100
2026/05/12 103 104 103 103 148,800
2026/05/11 104 104 103 104 125,200
2026/05/08 103 104 103 104 129,700
2026/05/07 104 105 103 104 162,700
2026/05/01 103 104 103 104 136,100
2026/04/30 104 104 103 104 136,100
2026/04/28 105 105 104 104 119,300
2026/04/27 104 105 104 105 131,300
2026/04/24 106 106 104 104 130,100
2026/04/23 105 106 104 104 175,900
2026/04/22 106 106 105 106 142,600
2026/04/21 105 106 105 105 158,500
2026/04/20 105 106 104 105 181,700
2026/04/17 105 106 104 104 170,500
2026/04/16 105 106 105 105 165,900
2026/04/15 105 106 104 105 135,100
2026/04/14 105 106 104 105 131,700
2026/04/13 104 105 104 104 181,000
2026/04/10 105 106 104 104 193,800
2026/04/09 106 106 105 105 193,500
2026/04/08 105 106 104 105 183,300
2026/04/07 105 105 104 105 177,600
2026/04/06 104 105 104 104 147,000
2026/04/03 105 106 104 104 163,900
2026/03/27 111 112 109 112 989,400
2026/03/26 112 112 110 110 455,400
2026/03/25 112 112 110 111 276,000
2026/03/24 110 111 110 110 194,900
2026/03/23 110 111 110 110 295,500
2026/03/19 111 112 110 110 253,600
2026/03/18 112 112 111 112 200,800
2026/03/17 113 114 111 111 276,400
2026/03/16 112 113 111 111 236,400
2026/03/13 111 113 111 112 178,300
2026/03/12 113 114 112 112 212,400
2026/03/11 113 114 112 112 209,300
2026/03/10 114 114 112 112 200,800
2026/03/09 110 115 110 115 235,100
2026/03/06 110 114 110 114 194,100
2026/03/05 113 113 111 111 128,500
2026/03/04 111 113 109 109 286,900
2026/03/03 117 117 112 112 289,200
2026/03/02 115 117 115 117 202,600
2026/02/27 116 117 116 116 154,600
2026/02/26 114 118 113 117 345,900
2026/02/25 113 115 113 113 130,100
2026/02/24 113 114 112 112 124,900
2026/02/20 113 113 112 112 140,000
2026/02/19 112 113 112 112 137,900
2026/02/18 113 113 112 112 123,000
2026/02/17 112 113 112 112 125,700
2026/02/16 112 113 111 112 106,000
2026/02/13 113 114 112 112 142,200
2026/02/12 113 114 111 114 197,500
2026/02/10 111 112 111 112 119,300
2026/02/09 112 112 111 112 75,400
2026/02/06 111 112 111 111 63,300
2026/02/05 112 113 111 112 69,000
2026/02/04 112 112 111 112 90,600
2026/02/03 112 113 111 112 76,900
2026/02/02 111 112 110 111 90,000
2026/01/30 109 112 109 112 95,600
2026/01/29 110 111 109 110 72,700
2026/01/28 111 111 109 110 208,300
2026/01/27 112 113 112 112 88,000
2026/01/26 111 113 111 112 144,800
2026/01/23 111 112 110 112 141,000
2026/01/22 110 112 110 110 225,900
2026/01/21 113 113 110 111 146,300
2026/01/20 112 113 111 113 122,600
2026/01/19 113 113 112 113 80,200
2026/01/16 112 114 112 113 114,300
2026/01/15 112 113 111 112 86,200
2026/01/14 112 113 112 113 111,900
2026/01/13 114 114 111 113 174,900
2026/01/09 113 114 112 112 253,100
2026/01/08 112 113 112 112 131,400
2026/01/07 112 112 111 111 113,900
2026/01/06 110 112 110 110 157,500
2026/01/05 109 110 109 109 126,200

このページの先頭へ