6343 フリージア・マクロス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-02 | 142 | 142 | 139 | 141 | 220,400 | 141 |
| 2025-12-01 | 145 | 145 | 140 | 141 | 216,200 | 141 |
| 2025-11-28 | 143 | 144 | 143 | 144 | 109,900 | 144 |
| 2025-11-27 | 139 | 143 | 139 | 143 | 236,500 | 143 |
| 2025-11-26 | 139 | 141 | 138 | 138 | 204,200 | 138 |
| 2025-11-25 | 140 | 141 | 136 | 138 | 198,600 | 138 |
| 2025-11-21 | 137 | 138 | 134 | 138 | 183,600 | 138 |
| 2025-11-20 | 138 | 141 | 137 | 138 | 362,500 | 138 |
| 2025-11-19 | 136 | 137 | 132 | 135 | 426,000 | 135 |
| 2025-11-18 | 142 | 143 | 135 | 135 | 708,800 | 135 |
| 2025-11-17 | 150 | 150 | 140 | 143 | 585,700 | 143 |
| 2025-11-14 | 152 | 155 | 140 | 148 | 642,700 | 148 |
| 2025-11-13 | 156 | 156 | 153 | 154 | 184,400 | 154 |
| 2025-11-12 | 154 | 158 | 153 | 157 | 289,300 | 157 |
| 2025-11-11 | 155 | 155 | 152 | 153 | 672,900 | 153 |
| 2025-11-10 | 153 | 157 | 151 | 156 | 650,300 | 156 |
| 2025-11-07 | 148 | 152 | 148 | 150 | 588,700 | 150 |
| 2025-11-06 | 146 | 150 | 144 | 148 | 524,600 | 148 |
| 2025-11-05 | 143 | 146 | 139 | 145 | 307,100 | 145 |
| 2025-11-04 | 142 | 144 | 141 | 144 | 211,300 | 144 |
| 2025-10-31 | 141 | 145 | 140 | 141 | 367,900 | 141 |
| 2025-10-30 | 136 | 141 | 136 | 141 | 216,200 | 141 |
| 2025-10-29 | 140 | 141 | 136 | 136 | 275,700 | 136 |
| 2025-10-28 | 143 | 145 | 138 | 139 | 318,800 | 139 |
| 2025-10-27 | 143 | 145 | 142 | 142 | 259,100 | 142 |
| 2025-10-24 | 142 | 146 | 140 | 141 | 443,200 | 141 |
| 2025-10-23 | 142 | 143 | 141 | 142 | 305,600 | 142 |
| 2025-10-22 | 140 | 144 | 139 | 142 | 557,800 | 142 |
| 2025-10-21 | 138 | 139 | 135 | 135 | 295,600 | 135 |
| 2025-10-20 | 134 | 138 | 133 | 137 | 438,600 | 137 |
| 2025-10-17 | 133 | 133 | 131 | 132 | 326,900 | 132 |
| 2025-10-16 | 134 | 136 | 132 | 135 | 413,800 | 135 |
| 2025-10-15 | 131 | 133 | 130 | 130 | 337,700 | 130 |
| 2025-10-14 | 132 | 133 | 129 | 130 | 538,300 | 130 |
| 2025-10-10 | 136 | 139 | 134 | 134 | 542,600 | 134 |
| 2025-10-09 | 136 | 141 | 136 | 137 | 437,500 | 137 |
| 2025-10-08 | 130 | 138 | 129 | 136 | 677,000 | 136 |
| 2025-10-07 | 135 | 135 | 130 | 131 | 511,000 | 131 |
| 2025-10-06 | 138 | 138 | 129 | 134 | 554,200 | 134 |
| 2025-10-03 | 138 | 143 | 134 | 134 | 706,000 | 134 |
| 2025-10-02 | 135 | 141 | 132 | 136 | 965,400 | 136 |
| 2025-10-01 | 131 | 135 | 128 | 132 | 1,255,900 | 132 |
| 2025-09-30 | 130 | 132 | 127 | 132 | 511,200 | 132 |
| 2025-09-29 | 136 | 137 | 129 | 131 | 404,400 | 131 |
| 2025-09-26 | 128 | 132 | 128 | 131 | 399,600 | 131 |
| 2025-09-25 | 140 | 140 | 124 | 127 | 1,326,400 | 127 |
| 2025-09-24 | 145 | 145 | 137 | 138 | 815,100 | 138 |
| 2025-09-22 | 139 | 146 | 139 | 143 | 994,900 | 143 |
| 2025-09-19 | 139 | 140 | 134 | 137 | 458,500 | 137 |
| 2025-09-18 | 138 | 141 | 134 | 137 | 449,700 | 137 |
| 2025-09-17 | 135 | 142 | 135 | 137 | 632,900 | 137 |
| 2025-09-16 | 135 | 139 | 134 | 135 | 420,400 | 135 |
| 2025-09-12 | 136 | 137 | 131 | 134 | 494,600 | 134 |
| 2025-09-11 | 140 | 140 | 135 | 135 | 395,400 | 135 |
| 2025-09-10 | 137 | 142 | 133 | 140 | 634,100 | 140 |
| 2025-09-09 | 145 | 147 | 136 | 138 | 1,346,300 | 138 |
| 2025-09-08 | 149 | 149 | 141 | 143 | 1,329,500 | 143 |
| 2025-09-05 | 151 | 165 | 150 | 152 | 4,407,400 | 152 |
| 2025-09-04 | 151 | 155 | 145 | 149 | 1,945,200 | 149 |
| 2025-09-03 | 159 | 171 | 144 | 156 | 8,609,300 | 156 |
| 2025-09-02 | 137 | 187 | 136 | 159 | 20,543,000 | 159 |
| 2025-09-01 | 138 | 139 | 134 | 137 | 560,800 | 137 |
| 2025-08-29 | 133 | 140 | 130 | 139 | 1,255,400 | 139 |
| 2025-08-28 | 126 | 138 | 124 | 138 | 994,700 | 138 |
| 2025-08-27 | 135 | 135 | 124 | 125 | 1,395,200 | 125 |
| 2025-08-26 | 139 | 139 | 131 | 137 | 1,015,900 | 137 |
| 2025-08-25 | 127 | 142 | 127 | 139 | 1,769,400 | 139 |
| 2025-08-22 | 133 | 138 | 124 | 127 | 2,180,300 | 127 |
| 2025-08-21 | 119 | 150 | 116 | 134 | 6,861,100 | 134 |
| 2025-08-20 | 113 | 119 | 113 | 119 | 471,700 | 119 |
| 2025-08-19 | 114 | 115 | 113 | 113 | 307,400 | 113 |
| 2025-08-18 | 114 | 114 | 111 | 114 | 378,000 | 114 |
| 2025-08-15 | 113 | 117 | 110 | 115 | 622,400 | 115 |
| 2025-08-14 | 106 | 124 | 106 | 114 | 1,958,300 | 114 |
| 2025-08-13 | 106 | 106 | 105 | 106 | 63,500 | 106 |
| 2025-08-12 | 106 | 106 | 105 | 106 | 70,100 | 106 |
| 2025-08-08 | 105 | 106 | 105 | 106 | 114,800 | 106 |
| 2025-08-07 | 106 | 106 | 105 | 105 | 74,900 | 105 |
| 2025-08-06 | 104 | 106 | 103 | 106 | 129,600 | 106 |
| 2025-08-05 | 105 | 105 | 103 | 103 | 121,800 | 103 |
| 2025-08-04 | 103 | 105 | 103 | 105 | 74,700 | 105 |
| 2025-08-01 | 104 | 105 | 103 | 104 | 151,100 | 104 |
| 2025-07-31 | 105 | 105 | 103 | 104 | 60,700 | 104 |
| 2025-07-30 | 103 | 105 | 103 | 105 | 189,200 | 105 |
| 2025-07-29 | 104 | 105 | 103 | 103 | 86,800 | 103 |
| 2025-07-28 | 104 | 105 | 104 | 104 | 103,400 | 104 |
| 2025-07-25 | 103 | 105 | 103 | 105 | 165,700 | 105 |
| 2025-07-24 | 104 | 104 | 103 | 103 | 145,700 | 103 |
| 2025-07-23 | 104 | 104 | 103 | 103 | 117,500 | 103 |
| 2025-07-22 | 104 | 104 | 103 | 104 | 98,600 | 104 |
| 2025-07-18 | 105 | 105 | 103 | 103 | 153,100 | 103 |
| 2025-07-17 | 105 | 106 | 104 | 105 | 53,000 | 105 |
| 2025-07-16 | 105 | 106 | 104 | 104 | 195,700 | 104 |
| 2025-07-15 | 104 | 106 | 104 | 104 | 188,200 | 104 |
| 2025-07-14 | 105 | 105 | 103 | 104 | 205,100 | 104 |
| 2025-07-11 | 105 | 106 | 104 | 105 | 134,900 | 105 |
| 2025-07-10 | 106 | 107 | 104 | 105 | 367,800 | 105 |
| 2025-07-09 | 101 | 108 | 101 | 107 | 703,900 | 107 |
| 2025-07-08 | 101 | 103 | 101 | 101 | 69,700 | 101 |
| 2025-07-07 | 102 | 102 | 101 | 101 | 42,600 | 101 |
| 2025-07-04 | 102 | 103 | 101 | 101 | 44,200 | 101 |
| 2025-07-03 | 101 | 102 | 101 | 102 | 39,600 | 102 |
| 2025-07-02 | 103 | 103 | 101 | 101 | 44,400 | 101 |
| 2025-07-01 | 104 | 104 | 102 | 103 | 110,800 | 103 |
| 2025-06-30 | 101 | 104 | 101 | 103 | 128,600 | 103 |
| 2025-06-27 | 101 | 102 | 101 | 101 | 59,800 | 101 |
| 2025-06-26 | 100 | 101 | 100 | 101 | 24,500 | 101 |
| 2025-06-25 | 101 | 102 | 100 | 100 | 89,300 | 100 |
| 2025-06-24 | 102 | 102 | 101 | 101 | 61,900 | 101 |
| 2025-06-23 | 103 | 103 | 101 | 101 | 59,500 | 101 |
| 2025-06-20 | 103 | 103 | 102 | 103 | 51,300 | 103 |
| 2025-06-19 | 102 | 103 | 102 | 103 | 54,000 | 103 |
| 2025-06-18 | 102 | 102 | 101 | 102 | 112,500 | 102 |
| 2025-06-17 | 103 | 103 | 101 | 101 | 67,100 | 101 |
| 2025-06-16 | 103 | 104 | 101 | 103 | 171,000 | 103 |
| 2025-06-13 | 105 | 106 | 103 | 103 | 200,900 | 103 |
| 2025-06-12 | 106 | 106 | 105 | 105 | 51,600 | 105 |
| 2025-06-11 | 106 | 106 | 105 | 105 | 54,400 | 105 |
| 2025-06-10 | 105 | 106 | 105 | 105 | 71,800 | 105 |
| 2025-06-09 | 104 | 106 | 104 | 106 | 224,500 | 106 |
| 2025-06-06 | 105 | 106 | 103 | 104 | 136,400 | 104 |
| 2025-06-05 | 104 | 106 | 104 | 106 | 92,600 | 106 |
| 2025-06-04 | 105 | 105 | 103 | 104 | 99,200 | 104 |
| 2025-06-03 | 104 | 105 | 102 | 105 | 170,400 | 105 |
| 2025-06-02 | 105 | 105 | 103 | 104 | 143,500 | 104 |
| 2025-05-30 | 103 | 105 | 102 | 105 | 193,200 | 105 |
| 2025-05-29 | 101 | 105 | 101 | 105 | 165,400 | 105 |
| 2025-05-28 | 102 | 102 | 100 | 100 | 327,500 | 100 |
| 2025-05-27 | 103 | 104 | 102 | 102 | 142,800 | 102 |
| 2025-05-26 | 103 | 105 | 103 | 103 | 118,400 | 103 |
| 2025-05-23 | 104 | 105 | 103 | 105 | 139,400 | 105 |
| 2025-05-22 | 103 | 105 | 103 | 104 | 213,100 | 104 |
| 2025-05-21 | 107 | 108 | 103 | 103 | 266,600 | 103 |
| 2025-05-20 | 107 | 109 | 106 | 107 | 439,700 | 107 |
| 2025-05-19 | 108 | 109 | 105 | 107 | 279,500 | 107 |
| 2025-05-16 | 102 | 108 | 102 | 107 | 385,300 | 107 |
| 2025-05-15 | 108 | 110 | 100 | 103 | 903,800 | 103 |
| 2025-05-14 | 101 | 111 | 100 | 107 | 1,800,400 | 107 |
| 2025-05-13 | 102 | 102 | 98 | 99 | 887,900 | 99 |
| 2025-05-12 | 97 | 112 | 96 | 100 | 5,556,100 | 100 |
| 2025-05-09 | 96 | 97 | 96 | 97 | 57,800 | 97 |
| 2025-05-08 | 97 | 97 | 96 | 96 | 92,600 | 96 |
| 2025-05-07 | 97 | 97 | 96 | 97 | 19,700 | 97 |
| 2025-05-02 | 96 | 98 | 96 | 96 | 97,900 | 96 |
| 2025-05-01 | 98 | 100 | 94 | 96 | 825,500 | 96 |
| 2025-04-30 | 96 | 97 | 95 | 97 | 84,900 | 97 |
| 2025-04-28 | 95 | 101 | 93 | 97 | 1,606,700 | 97 |
| 2025-04-25 | 95 | 96 | 94 | 95 | 80,400 | 95 |
| 2025-04-24 | 97 | 98 | 94 | 94 | 179,800 | 94 |
| 2025-04-23 | 94 | 100 | 91 | 97 | 1,398,100 | 97 |
| 2025-04-22 | 93 | 95 | 90 | 93 | 3,571,400 | 93 |
| 2025-04-21 | 90 | 96 | 88 | 92 | 3,211,500 | 92 |
| 2025-04-18 | 91 | 96 | 87 | 91 | 1,117,000 | 91 |
| 2025-04-17 | 90 | 91 | 89 | 90 | 49,300 | 90 |
| 2025-04-16 | 90 | 91 | 89 | 90 | 169,200 | 90 |
| 2025-04-15 | 89 | 96 | 86 | 92 | 2,155,200 | 92 |
| 2025-04-14 | 87 | 90 | 87 | 89 | 123,200 | 89 |
| 2025-04-11 | 82 | 86 | 82 | 86 | 113,700 | 86 |
| 2025-04-10 | 88 | 88 | 85 | 86 | 138,700 | 86 |
| 2025-04-09 | 84 | 85 | 81 | 83 | 192,000 | 83 |
| 2025-04-08 | 83 | 88 | 81 | 83 | 1,583,700 | 83 |
| 2025-04-07 | 85 | 86 | 79 | 80 | 427,100 | 80 |
| 2025-04-04 | 96 | 97 | 88 | 92 | 526,200 | 92 |
| 2025-04-03 | 100 | 101 | 96 | 96 | 324,700 | 96 |
| 2025-04-02 | 104 | 104 | 101 | 101 | 84,300 | 101 |
| 2025-04-01 | 102 | 106 | 101 | 105 | 117,600 | 105 |
| 2025-03-31 | 101 | 102 | 101 | 101 | 73,700 | 101 |
| 2025-03-28 | 104 | 105 | 102 | 102 | 42,900 | 102 |
| 2025-03-27 | 107 | 107 | 103 | 104 | 163,600 | 104 |
| 2025-03-26 | 99 | 113 | 99 | 107 | 1,423,800 | 107 |
| 2025-03-25 | 100 | 100 | 99 | 99 | 26,100 | 99 |
| 2025-03-24 | 100 | 100 | 99 | 99 | 16,800 | 99 |
| 2025-03-21 | 101 | 101 | 100 | 100 | 48,100 | 100 |
| 2025-03-19 | 99 | 100 | 99 | 100 | 27,100 | 100 |
| 2025-03-18 | 100 | 100 | 99 | 100 | 16,600 | 100 |
| 2025-03-17 | 99 | 100 | 98 | 100 | 42,400 | 100 |
| 2025-03-14 | 100 | 100 | 98 | 99 | 16,700 | 99 |
| 2025-03-13 | 100 | 100 | 98 | 99 | 11,600 | 99 |
| 2025-03-12 | 99 | 100 | 98 | 98 | 13,900 | 98 |
| 2025-03-11 | 99 | 99 | 98 | 98 | 10,300 | 98 |
| 2025-03-10 | 98 | 100 | 98 | 100 | 18,800 | 100 |
| 2025-03-07 | 99 | 99 | 98 | 98 | 12,800 | 98 |
| 2025-03-06 | 99 | 100 | 99 | 99 | 14,200 | 99 |
| 2025-03-05 | 99 | 99 | 98 | 99 | 16,700 | 99 |
| 2025-03-04 | 98 | 99 | 98 | 98 | 21,700 | 98 |
| 2025-03-03 | 98 | 100 | 98 | 100 | 50,900 | 100 |
| 2025-02-28 | 99 | 99 | 97 | 98 | 79,600 | 98 |
| 2025-02-27 | 101 | 101 | 99 | 99 | 17,900 | 99 |
| 2025-02-26 | 101 | 102 | 100 | 100 | 47,900 | 100 |
| 2025-02-25 | 98 | 102 | 97 | 100 | 199,300 | 100 |
| 2025-02-21 | 98 | 99 | 98 | 98 | 40,000 | 98 |
| 2025-02-20 | 97 | 100 | 97 | 98 | 109,400 | 98 |
| 2025-02-19 | 97 | 99 | 97 | 97 | 127,400 | 97 |
| 2025-02-18 | 95 | 97 | 95 | 97 | 82,900 | 97 |
| 2025-02-17 | 97 | 97 | 95 | 95 | 139,400 | 95 |
| 2025-02-14 | 97 | 100 | 97 | 98 | 178,500 | 98 |
| 2025-02-13 | 97 | 98 | 96 | 98 | 70,500 | 98 |
| 2025-02-12 | 96 | 97 | 96 | 97 | 20,700 | 97 |
| 2025-02-10 | 96 | 97 | 96 | 97 | 28,900 | 97 |
| 2025-02-07 | 95 | 96 | 95 | 96 | 35,400 | 96 |
| 2025-02-06 | 95 | 96 | 95 | 96 | 60,300 | 96 |
| 2025-02-05 | 95 | 95 | 94 | 94 | 68,900 | 94 |
| 2025-02-04 | 95 | 96 | 94 | 94 | 58,000 | 94 |
| 2025-02-03 | 95 | 95 | 94 | 94 | 27,100 | 94 |
| 2025-01-31 | 95 | 95 | 94 | 94 | 27,400 | 94 |
| 2025-01-30 | 95 | 96 | 94 | 94 | 48,100 | 94 |
| 2025-01-29 | 96 | 96 | 95 | 95 | 23,600 | 95 |
| 2025-01-28 | 95 | 96 | 95 | 96 | 41,300 | 96 |
| 2025-01-27 | 95 | 95 | 94 | 95 | 52,800 | 95 |
| 2025-01-24 | 95 | 96 | 95 | 95 | 27,900 | 95 |
| 2025-01-23 | 95 | 96 | 95 | 95 | 55,400 | 95 |
| 2025-01-22 | 95 | 96 | 95 | 96 | 26,000 | 96 |
| 2025-01-21 | 96 | 96 | 95 | 95 | 69,900 | 95 |
| 2025-01-20 | 96 | 97 | 95 | 96 | 91,200 | 96 |
| 2025-01-17 | 94 | 98 | 94 | 96 | 273,300 | 96 |
| 2025-01-16 | 94 | 95 | 93 | 94 | 52,400 | 94 |
| 2025-01-15 | 95 | 95 | 94 | 94 | 53,500 | 94 |
| 2025-01-14 | 95 | 95 | 94 | 95 | 47,800 | 95 |
| 2025-01-10 | 97 | 97 | 95 | 95 | 129,000 | 95 |
| 2025-01-09 | 97 | 97 | 94 | 95 | 135,400 | 95 |
| 2025-01-08 | 97 | 97 | 94 | 94 | 101,400 | 94 |
| 2025-01-07 | 97 | 97 | 93 | 94 | 130,800 | 94 |
| 2025-01-06 | 94 | 95 | 93 | 94 | 99,300 | 94 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2006-06-05]1株→2株 [2005-06-15]1株→2株 [2003-01-09]1株→2株 [1991-10-14]1株→0.5株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株