6343 フリージア・マクロス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2811311311211246,000112
2022-09-2711311411211437,900114
2022-09-2611311311311330,300113
2022-09-2211311411311320,000113
2022-09-2111411511411432,500114
2022-09-2011411511411423,600114
2022-09-1611511611411446,700114
2022-09-151151161151154,800115
2022-09-1411511611511518,600115
2022-09-131171171161174,200117
2022-09-1211711711611613,800116
2022-09-0911611611611610,200116
2022-09-081171171161167,200116
2022-09-0711711711611644,400116
2022-09-06119120117118102,500118
2022-09-0511812011812047,000120
2022-09-0211812011811947,200119
2022-09-0112012011811973,300119
2022-08-3112012011911945,200119
2022-08-30119125119120547,900120
2022-08-29117120115120151,200120
2022-08-26118121117118111,900118
2022-08-2511912011711781,700117
2022-08-24121124118119611,500119
2022-08-23113122113118473,800118
2022-08-221131141131136,500113
2022-08-1911411511311432,800114
2022-08-1811511511311438,000114
2022-08-1711511511311550,100115
2022-08-1611511511311539,700115
2022-08-1511411511311526,300115
2022-08-121141141131136,700113
2022-08-1011311411311418,700114
2022-08-0911311411311316,600113
2022-08-081141141131139,300113
2022-08-0511411411311311,200113
2022-08-0411411411311419,100114
2022-08-0311511511311434,000114
2022-08-0211511511311331,800113
2022-08-0111611611411513,600115
2022-07-2911511611511512,100115
2022-07-2811511611411523,000115
2022-07-2711411511311517,100115
2022-07-2611311511211475,200114
2022-07-2511411411211225,500112
2022-07-2211411411211421,900114
2022-07-2111311411211417,000114
2022-07-2011311411211316,000113
2022-07-191131131121134,400113
2022-07-1511311411211214,400112
2022-07-141131141131136,900113
2022-07-131131131121138,500113
2022-07-1211311411211333,500113
2022-07-111131141131139,900113
2022-07-081141141131137,800113
2022-07-071141141121149,800114
2022-07-0611411411211432,400114
2022-07-051141141131149,400114
2022-07-041131141131148,700114
2022-07-0111411411311323,200113
2022-06-3011411411311426,400114
2022-06-2911311511311442,600114
2022-06-2811411411311329,900113
2022-06-2711411411311412,300114
2022-06-2411311411211424,500114
2022-06-2311311411211327,400113
2022-06-2211511511311345,500113
2022-06-2111211511211545,700115
2022-06-2011411411111393,600113
2022-06-1711311511311449,000114
2022-06-1611411511411417,200114
2022-06-1511311511311459,600114
2022-06-14115116114114117,800114
2022-06-1311711711611688,100116
2022-06-1011711811711836,600118
2022-06-09118119117118100,500118
2022-06-0811711811611768,200117
2022-06-0711711711611636,700116
2022-06-0611711711611663,300116
2022-06-03118119117117103,400117
2022-06-02120120118118141,200118
2022-06-01121121118119144,000119
2022-05-31124125118121484,800121
2022-05-301291291211252,228,900125
2022-05-27118119116116163,100116
2022-05-2611711811611862,800118
2022-05-25119119116116185,800116
2022-05-24114122114118619,300118
2022-05-2311411511411533,100115
2022-05-20114116114115113,600115
2022-05-1911311411311328,400113
2022-05-1811411511411533,200115
2022-05-1711411511311441,000114
2022-05-1611411511311558,600115
2022-05-1311211311211314,500113
2022-05-1211211311211250,800112
2022-05-1111211311211318,400113
2022-05-1011311311211231,400112
2022-05-0911311411311410,600114
2022-05-0611411511311423,700114
2022-05-0211411411311332,700113
2022-04-2811311411311417,700114
2022-04-2711311411311321,400113
2022-04-2611411411311421,700114
2022-04-2511411411311335,200113
2022-04-2211411511411420,200114
2022-04-2111411511411416,100114
2022-04-2011411511411415,500114
2022-04-1911511611411450,300114
2022-04-1811511511411414,800114
2022-04-1511511611411520,600115
2022-04-1411511611411629,000116
2022-04-1311411511411538,400115
2022-04-121141151141144,600114
2022-04-1111511511411433,700114
2022-04-0811411511411539,200115
2022-04-0711511611511520,000115
2022-04-0611611611511525,500115
2022-04-0511611711611728,800117
2022-04-0411511711511616,200116
2022-04-0111611711511548,900115
2022-03-3111411611311558,800115
2022-03-301141151141149,000114
2022-03-2911511511311374,100113
2022-03-2811511511411413,800114
2022-03-2511511511411551,000115
2022-03-2411411511411415,100114
2022-03-2311511611411625,400116
2022-03-2211611611411453,600114
2022-03-1811511611511519,100115
2022-03-1711611611511510,600115
2022-03-1611611611511532,600115
2022-03-1511511611511631,100116
2022-03-1411511511411431,700114
2022-03-1111511511411444,200114
2022-03-10113116113115104,300115
2022-03-0911311411211276,000112
2022-03-0811511611311397,800113
2022-03-0711611711511641,800116
2022-03-04117117115116104,200116
2022-03-031171171161179,800117
2022-03-0211611711511625,700116
2022-03-0111711711611744,800117
2022-02-2811511711511754,900117
2022-02-2511411611411551,800115
2022-02-2411611811411487,800114
2022-02-2211611711611638,500116
2022-02-2111611811611634,900116
2022-02-1811611811611751,400117
2022-02-1711611711611613,500116
2022-02-1611711811711723,200117
2022-02-1511711711611624,600116
2022-02-1411711811611822,100118
2022-02-1011711811711828,400118
2022-02-0911611811611659,300116
2022-02-08117117114116103,700116
2022-02-0711811811611628,400116
2022-02-0411811811711831,300118
2022-02-0311811911811866,400118
2022-02-0211911911711837,300118
2022-02-0111811911711934,100119
2022-01-3111711811711826,300118
2022-01-2811511811511842,800118
2022-01-27117118115116177,500116
2022-01-2611711811711728,600117
2022-01-25117118116117110,800117
2022-01-2411711811711720,200117
2022-01-2111811811711844,100118
2022-01-2011811911811826,100118
2022-01-1911811911811853,800118
2022-01-1811912011811817,400118
2022-01-1711811911811838,300118
2022-01-1412012011811851,500118
2022-01-1311812011811928,300119
2022-01-12120120117119180,700119
2022-01-1111912011912058,500120
2022-01-0711912111911924,600119
2022-01-0611912111912093,400120
2022-01-0512012011911953,000119
2022-01-0412112111912076,600120

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