6343 フリージア・マクロス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 97 | 97 | 95 | 96 | 52,200 | 96 |
| 2024-11-20 | 96 | 98 | 95 | 96 | 268,900 | 96 |
| 2024-11-19 | 100 | 100 | 97 | 98 | 96,400 | 98 |
| 2024-11-18 | 99 | 101 | 98 | 99 | 43,200 | 99 |
| 2024-11-15 | 99 | 102 | 98 | 99 | 30,000 | 99 |
| 2024-11-14 | 98 | 102 | 97 | 100 | 176,400 | 100 |
| 2024-11-13 | 97 | 99 | 97 | 98 | 33,700 | 98 |
| 2024-11-12 | 97 | 99 | 96 | 97 | 68,700 | 97 |
| 2024-11-11 | 98 | 98 | 97 | 97 | 26,300 | 97 |
| 2024-11-08 | 97 | 101 | 97 | 98 | 122,300 | 98 |
| 2024-11-07 | 97 | 98 | 96 | 96 | 54,900 | 96 |
| 2024-11-06 | 96 | 97 | 96 | 96 | 35,200 | 96 |
| 2024-11-05 | 95 | 97 | 95 | 96 | 28,600 | 96 |
| 2024-11-01 | 96 | 96 | 94 | 94 | 35,500 | 94 |
| 2024-10-31 | 95 | 96 | 94 | 96 | 40,000 | 96 |
| 2024-10-30 | 95 | 95 | 94 | 95 | 22,300 | 95 |
| 2024-10-29 | 95 | 95 | 94 | 95 | 22,700 | 95 |
| 2024-10-28 | 95 | 95 | 94 | 94 | 29,900 | 94 |
| 2024-10-25 | 94 | 95 | 93 | 94 | 54,300 | 94 |
| 2024-10-24 | 95 | 95 | 94 | 94 | 38,000 | 94 |
| 2024-10-23 | 96 | 96 | 95 | 95 | 24,700 | 95 |
| 2024-10-22 | 97 | 98 | 96 | 96 | 30,100 | 96 |
| 2024-10-21 | 96 | 97 | 96 | 97 | 14,300 | 97 |
| 2024-10-18 | 98 | 98 | 96 | 96 | 15,900 | 96 |
| 2024-10-17 | 97 | 98 | 97 | 97 | 15,300 | 97 |
| 2024-10-16 | 98 | 98 | 96 | 96 | 9,200 | 96 |
| 2024-10-15 | 97 | 98 | 97 | 98 | 26,100 | 98 |
| 2024-10-11 | 98 | 98 | 97 | 97 | 51,700 | 97 |
| 2024-10-10 | 99 | 99 | 98 | 98 | 8,500 | 98 |
| 2024-10-09 | 99 | 99 | 98 | 99 | 34,600 | 99 |
| 2024-10-08 | 97 | 98 | 97 | 97 | 9,300 | 97 |
| 2024-10-07 | 99 | 99 | 97 | 98 | 48,400 | 98 |
| 2024-10-04 | 100 | 100 | 98 | 98 | 27,000 | 98 |
| 2024-10-03 | 102 | 102 | 99 | 99 | 31,500 | 99 |
| 2024-10-02 | 100 | 102 | 99 | 99 | 54,300 | 99 |
| 2024-10-01 | 98 | 103 | 97 | 100 | 156,900 | 100 |
| 2024-09-30 | 95 | 100 | 95 | 97 | 68,600 | 97 |
| 2024-09-27 | 98 | 98 | 97 | 97 | 15,400 | 97 |
| 2024-09-26 | 97 | 98 | 97 | 97 | 21,700 | 97 |
| 2024-09-25 | 97 | 97 | 96 | 97 | 9,900 | 97 |
| 2024-09-24 | 96 | 98 | 96 | 97 | 37,000 | 97 |
| 2024-09-20 | 98 | 98 | 96 | 96 | 31,300 | 96 |
| 2024-09-19 | 98 | 99 | 97 | 97 | 63,600 | 97 |
| 2024-09-18 | 96 | 98 | 96 | 98 | 24,500 | 98 |
| 2024-09-17 | 97 | 97 | 96 | 96 | 15,200 | 96 |
| 2024-09-13 | 97 | 97 | 96 | 96 | 28,100 | 96 |
| 2024-09-12 | 97 | 98 | 97 | 97 | 14,100 | 97 |
| 2024-09-11 | 97 | 98 | 95 | 95 | 44,300 | 95 |
| 2024-09-10 | 97 | 98 | 96 | 97 | 23,000 | 97 |
| 2024-09-09 | 94 | 97 | 94 | 97 | 35,000 | 97 |
| 2024-09-06 | 98 | 99 | 95 | 96 | 87,900 | 96 |
| 2024-09-05 | 97 | 99 | 97 | 97 | 43,700 | 97 |
| 2024-09-04 | 98 | 99 | 97 | 97 | 75,600 | 97 |
| 2024-09-03 | 100 | 101 | 100 | 100 | 11,700 | 100 |
| 2024-09-02 | 102 | 102 | 100 | 100 | 51,700 | 100 |
| 2024-08-30 | 99 | 101 | 99 | 101 | 52,900 | 101 |
| 2024-08-29 | 102 | 102 | 99 | 101 | 36,400 | 101 |
| 2024-08-28 | 100 | 102 | 100 | 100 | 27,200 | 100 |
| 2024-08-27 | 101 | 102 | 100 | 101 | 26,900 | 101 |
| 2024-08-26 | 101 | 102 | 100 | 102 | 58,600 | 102 |
| 2024-08-23 | 100 | 101 | 99 | 100 | 24,600 | 100 |
| 2024-08-22 | 100 | 101 | 100 | 101 | 28,800 | 101 |
| 2024-08-21 | 100 | 102 | 100 | 100 | 46,900 | 100 |
| 2024-08-20 | 98 | 101 | 98 | 100 | 94,200 | 100 |
| 2024-08-19 | 98 | 100 | 98 | 99 | 56,300 | 99 |
| 2024-08-16 | 99 | 99 | 97 | 98 | 89,400 | 98 |
| 2024-08-15 | 96 | 98 | 95 | 96 | 299,300 | 96 |
| 2024-08-14 | 98 | 115 | 94 | 96 | 1,216,200 | 96 |
| 2024-08-13 | 96 | 97 | 95 | 97 | 118,600 | 97 |
| 2024-08-09 | 96 | 96 | 94 | 95 | 58,400 | 95 |
| 2024-08-08 | 95 | 96 | 94 | 95 | 56,500 | 95 |
| 2024-08-07 | 92 | 97 | 92 | 97 | 70,100 | 97 |
| 2024-08-06 | 90 | 95 | 88 | 92 | 229,800 | 92 |
| 2024-08-05 | 101 | 101 | 88 | 92 | 191,600 | 92 |
| 2024-08-02 | 105 | 105 | 101 | 102 | 144,700 | 102 |
| 2024-08-01 | 106 | 107 | 105 | 106 | 41,000 | 106 |
| 2024-07-31 | 106 | 107 | 106 | 106 | 56,900 | 106 |
| 2024-07-30 | 106 | 107 | 106 | 106 | 21,300 | 106 |
| 2024-07-29 | 106 | 107 | 105 | 107 | 35,800 | 107 |
| 2024-07-26 | 105 | 106 | 104 | 105 | 16,600 | 105 |
| 2024-07-25 | 105 | 106 | 104 | 106 | 41,900 | 106 |
| 2024-07-24 | 106 | 107 | 105 | 106 | 63,000 | 106 |
| 2024-07-23 | 106 | 107 | 106 | 106 | 13,000 | 106 |
| 2024-07-22 | 108 | 108 | 106 | 107 | 70,100 | 107 |
| 2024-07-19 | 107 | 108 | 107 | 107 | 26,600 | 107 |
| 2024-07-18 | 108 | 108 | 107 | 107 | 27,800 | 107 |
| 2024-07-17 | 109 | 109 | 107 | 108 | 25,100 | 108 |
| 2024-07-16 | 108 | 109 | 108 | 108 | 84,600 | 108 |
| 2024-07-12 | 108 | 108 | 107 | 108 | 28,600 | 108 |
| 2024-07-11 | 108 | 109 | 107 | 107 | 32,200 | 107 |
| 2024-07-10 | 107 | 109 | 107 | 107 | 31,400 | 107 |
| 2024-07-09 | 109 | 109 | 108 | 108 | 32,100 | 108 |
| 2024-07-08 | 108 | 109 | 108 | 109 | 33,000 | 109 |
| 2024-07-05 | 109 | 110 | 108 | 108 | 37,200 | 108 |
| 2024-07-04 | 108 | 109 | 107 | 108 | 47,200 | 108 |
| 2024-07-03 | 108 | 109 | 108 | 109 | 11,900 | 109 |
| 2024-07-02 | 108 | 109 | 108 | 109 | 73,400 | 109 |
| 2024-07-01 | 110 | 110 | 109 | 109 | 22,600 | 109 |
| 2024-06-28 | 110 | 110 | 108 | 108 | 23,300 | 108 |
| 2024-06-27 | 109 | 110 | 109 | 109 | 22,800 | 109 |
| 2024-06-26 | 109 | 110 | 109 | 109 | 31,200 | 109 |
| 2024-06-25 | 110 | 110 | 109 | 110 | 15,200 | 110 |
| 2024-06-24 | 109 | 109 | 109 | 109 | 14,200 | 109 |
| 2024-06-21 | 110 | 110 | 109 | 110 | 28,600 | 110 |
| 2024-06-20 | 109 | 110 | 109 | 110 | 17,800 | 110 |
| 2024-06-19 | 110 | 110 | 109 | 109 | 16,200 | 109 |
| 2024-06-18 | 110 | 111 | 109 | 110 | 23,200 | 110 |
| 2024-06-17 | 109 | 111 | 109 | 111 | 28,800 | 111 |
| 2024-06-14 | 110 | 111 | 109 | 110 | 44,100 | 110 |
| 2024-06-13 | 111 | 111 | 110 | 110 | 18,300 | 110 |
| 2024-06-12 | 113 | 113 | 111 | 112 | 38,900 | 112 |
| 2024-06-11 | 112 | 113 | 111 | 113 | 43,800 | 113 |
| 2024-06-10 | 111 | 112 | 110 | 111 | 86,000 | 111 |
| 2024-06-07 | 110 | 110 | 109 | 110 | 12,200 | 110 |
| 2024-06-06 | 110 | 111 | 109 | 110 | 52,100 | 110 |
| 2024-06-05 | 112 | 112 | 110 | 110 | 31,100 | 110 |
| 2024-06-04 | 113 | 113 | 110 | 112 | 70,500 | 112 |
| 2024-06-03 | 114 | 114 | 112 | 113 | 9,200 | 113 |
| 2024-05-31 | 111 | 114 | 111 | 113 | 23,100 | 113 |
| 2024-05-30 | 111 | 115 | 108 | 112 | 82,700 | 112 |
| 2024-05-29 | 112 | 113 | 110 | 110 | 26,900 | 110 |
| 2024-05-28 | 113 | 113 | 111 | 113 | 43,100 | 113 |
| 2024-05-27 | 110 | 114 | 109 | 111 | 105,100 | 111 |
| 2024-05-24 | 109 | 110 | 108 | 109 | 80,300 | 109 |
| 2024-05-23 | 110 | 110 | 109 | 110 | 15,800 | 110 |
| 2024-05-22 | 110 | 112 | 109 | 110 | 25,100 | 110 |
| 2024-05-21 | 111 | 112 | 109 | 110 | 92,100 | 110 |
| 2024-05-20 | 110 | 115 | 109 | 114 | 250,800 | 114 |
| 2024-05-17 | 110 | 110 | 108 | 110 | 17,500 | 110 |
| 2024-05-16 | 109 | 110 | 109 | 110 | 10,700 | 110 |
| 2024-05-15 | 109 | 110 | 108 | 110 | 6,700 | 110 |
| 2024-05-14 | 108 | 110 | 108 | 109 | 25,000 | 109 |
| 2024-05-13 | 108 | 109 | 107 | 108 | 17,100 | 108 |
| 2024-05-10 | 107 | 109 | 107 | 108 | 95,100 | 108 |
| 2024-05-09 | 109 | 109 | 108 | 108 | 9,500 | 108 |
| 2024-05-08 | 108 | 109 | 108 | 109 | 10,700 | 109 |
| 2024-05-07 | 109 | 109 | 108 | 108 | 8,100 | 108 |
| 2024-05-02 | 108 | 109 | 107 | 108 | 15,200 | 108 |
| 2024-05-01 | 109 | 109 | 107 | 109 | 21,700 | 109 |
| 2024-04-30 | 108 | 109 | 108 | 109 | 26,400 | 109 |
| 2024-04-26 | 108 | 108 | 107 | 108 | 35,300 | 108 |
| 2024-04-25 | 107 | 108 | 107 | 108 | 49,800 | 108 |
| 2024-04-24 | 106 | 108 | 106 | 107 | 42,200 | 107 |
| 2024-04-23 | 105 | 107 | 105 | 106 | 21,200 | 106 |
| 2024-04-22 | 106 | 107 | 105 | 106 | 18,000 | 106 |
| 2024-04-19 | 107 | 107 | 103 | 105 | 108,400 | 105 |
| 2024-04-18 | 105 | 107 | 105 | 106 | 8,300 | 106 |
| 2024-04-17 | 106 | 108 | 105 | 106 | 47,800 | 106 |
| 2024-04-16 | 106 | 106 | 105 | 105 | 24,400 | 105 |
| 2024-04-15 | 106 | 107 | 106 | 106 | 8,800 | 106 |
| 2024-04-12 | 107 | 107 | 106 | 106 | 38,100 | 106 |
| 2024-04-11 | 107 | 107 | 106 | 106 | 19,800 | 106 |
| 2024-04-10 | 106 | 108 | 106 | 107 | 14,700 | 107 |
| 2024-04-09 | 108 | 108 | 106 | 106 | 24,200 | 106 |
| 2024-04-08 | 105 | 107 | 105 | 106 | 37,200 | 106 |
| 2024-04-05 | 107 | 108 | 101 | 106 | 166,000 | 106 |
| 2024-04-04 | 107 | 108 | 107 | 108 | 11,500 | 108 |
| 2024-04-03 | 108 | 108 | 107 | 107 | 21,500 | 107 |
| 2024-04-02 | 109 | 110 | 108 | 108 | 30,600 | 108 |
| 2024-04-01 | 110 | 111 | 109 | 109 | 51,900 | 109 |
| 2024-03-29 | 108 | 111 | 108 | 110 | 75,400 | 110 |
| 2024-03-28 | 107 | 110 | 107 | 108 | 25,700 | 108 |
| 2024-03-27 | 107 | 109 | 107 | 108 | 67,300 | 108 |
| 2024-03-26 | 108 | 110 | 106 | 106 | 73,200 | 106 |
| 2024-03-25 | 106 | 109 | 106 | 108 | 111,000 | 108 |
| 2024-03-22 | 106 | 107 | 106 | 107 | 56,300 | 107 |
| 2024-03-21 | 106 | 106 | 104 | 106 | 42,000 | 106 |
| 2024-03-19 | 105 | 106 | 105 | 106 | 14,600 | 106 |
| 2024-03-18 | 104 | 105 | 104 | 105 | 29,300 | 105 |
| 2024-03-15 | 105 | 105 | 104 | 104 | 17,000 | 104 |
| 2024-03-14 | 104 | 105 | 104 | 105 | 3,100 | 105 |
| 2024-03-13 | 105 | 105 | 104 | 105 | 7,400 | 105 |
| 2024-03-12 | 105 | 105 | 104 | 104 | 12,700 | 104 |
| 2024-03-11 | 104 | 106 | 104 | 105 | 44,500 | 105 |
| 2024-03-08 | 105 | 106 | 105 | 105 | 32,400 | 105 |
| 2024-03-07 | 106 | 106 | 105 | 106 | 50,600 | 106 |
| 2024-03-06 | 105 | 106 | 104 | 105 | 45,700 | 105 |
| 2024-03-05 | 105 | 105 | 104 | 104 | 21,900 | 104 |
| 2024-03-04 | 104 | 107 | 103 | 106 | 120,000 | 106 |
| 2024-03-01 | 103 | 104 | 102 | 104 | 17,900 | 104 |
| 2024-02-29 | 103 | 104 | 102 | 103 | 41,000 | 103 |
| 2024-02-28 | 104 | 104 | 103 | 103 | 27,300 | 103 |
| 2024-02-27 | 103 | 104 | 102 | 104 | 13,000 | 104 |
| 2024-02-26 | 103 | 103 | 102 | 102 | 17,700 | 102 |
| 2024-02-22 | 103 | 104 | 102 | 102 | 19,700 | 102 |
| 2024-02-21 | 103 | 104 | 103 | 103 | 13,000 | 103 |
| 2024-02-20 | 104 | 104 | 103 | 103 | 17,700 | 103 |
| 2024-02-19 | 104 | 104 | 103 | 104 | 16,200 | 104 |
| 2024-02-16 | 103 | 104 | 102 | 103 | 39,600 | 103 |
| 2024-02-15 | 104 | 104 | 101 | 102 | 77,100 | 102 |
| 2024-02-14 | 104 | 105 | 104 | 105 | 27,100 | 105 |
| 2024-02-13 | 105 | 106 | 104 | 105 | 42,800 | 105 |
| 2024-02-09 | 104 | 105 | 103 | 105 | 22,800 | 105 |
| 2024-02-08 | 104 | 105 | 103 | 104 | 28,900 | 104 |
| 2024-02-07 | 105 | 105 | 104 | 105 | 19,500 | 105 |
| 2024-02-06 | 105 | 105 | 104 | 104 | 8,700 | 104 |
| 2024-02-05 | 104 | 105 | 103 | 104 | 30,500 | 104 |
| 2024-02-02 | 104 | 105 | 104 | 105 | 13,900 | 105 |
| 2024-02-01 | 105 | 105 | 104 | 104 | 15,100 | 104 |
| 2024-01-31 | 105 | 105 | 104 | 105 | 15,500 | 105 |
| 2024-01-30 | 105 | 105 | 104 | 105 | 3,200 | 105 |
| 2024-01-29 | 105 | 105 | 104 | 105 | 13,800 | 105 |
| 2024-01-26 | 105 | 105 | 104 | 105 | 3,600 | 105 |
| 2024-01-25 | 104 | 105 | 103 | 104 | 75,200 | 104 |
| 2024-01-24 | 104 | 105 | 103 | 105 | 17,300 | 105 |
| 2024-01-23 | 105 | 106 | 104 | 104 | 14,700 | 104 |
| 2024-01-22 | 104 | 105 | 104 | 105 | 28,100 | 105 |
| 2024-01-19 | 104 | 105 | 104 | 104 | 3,900 | 104 |
| 2024-01-18 | 104 | 105 | 104 | 104 | 23,700 | 104 |
| 2024-01-17 | 106 | 106 | 104 | 104 | 9,000 | 104 |
| 2024-01-16 | 105 | 106 | 105 | 106 | 5,200 | 106 |
| 2024-01-15 | 104 | 105 | 104 | 105 | 22,500 | 105 |
| 2024-01-12 | 106 | 106 | 104 | 104 | 37,800 | 104 |
| 2024-01-11 | 105 | 105 | 104 | 105 | 26,700 | 105 |
| 2024-01-10 | 105 | 105 | 104 | 104 | 15,500 | 104 |
| 2024-01-09 | 104 | 105 | 103 | 105 | 68,100 | 105 |
| 2024-01-05 | 104 | 105 | 103 | 103 | 71,400 | 103 |
| 2024-01-04 | 102 | 105 | 102 | 105 | 50,200 | 105 |
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
