6343 フリージア・マクロス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0811111211011031,200110
2023-06-071111111091119,500111
2023-06-061101111101109,700110
2023-06-0511011111011068,100110
2023-06-021101111101114,800111
2023-06-0111011110910917,900109
2023-05-3111011010911014,900110
2023-05-3011111110911014,500110
2023-05-2911011110911087,500110
2023-05-2611111110910912,700109
2023-05-2511011110911065,100110
2023-05-2411011010910913,500109
2023-05-23111111109109105,000109
2023-05-2211211211011299,500112
2023-05-1911311411211461,600114
2023-05-1811311311111355,200113
2023-05-1711311311211329,900113
2023-05-1611311311211246,000112
2023-05-1511211311211224,000112
2023-05-1211111311111268,000112
2023-05-1111211211111151,300111
2023-05-101121131111119,900111
2023-05-0911211311111228,500112
2023-05-0811011211011224,100112
2023-05-0211011111011115,900111
2023-05-011111111111118,600111
2023-04-2811111111011041,700110
2023-04-271111121111115,200111
2023-04-2611011210911227,500112
2023-04-251111111101106,300110
2023-04-2411211211011041,900110
2023-04-211131131121123,400112
2023-04-201121131111136,800113
2023-04-1911211311211218,300112
2023-04-1811211311211223,600112
2023-04-1711111211011217,200112
2023-04-1411111211011219,700112
2023-04-131101111101117,700111
2023-04-1210911110911010,900110
2023-04-1111011010910916,700109
2023-04-101101111101101,900110
2023-04-0711111110911012,800110
2023-04-0610911010910911,300109
2023-04-0511211210910915,700109
2023-04-0411211211011126,900111
2023-04-031121121111118,400111
2023-03-311111111101114,800111
2023-03-3010911110911115,500111
2023-03-2911111110911022,800110
2023-03-281121121111111,700111
2023-03-2711011211011122,600111
2023-03-241111111101117,100111
2023-03-23110112110110102,700110
2023-03-221091101091109,800110
2023-03-2010910910810916,700109
2023-03-1711011010910914,000109
2023-03-1610911010810962,600109
2023-03-151111111101106,800110
2023-03-1411111111011060,500110
2023-03-1311311411111156,500111
2023-03-1011311411211241,600112
2023-03-09112115112113134,800113
2023-03-0811211211111233,500112
2023-03-0711111211111213,600112
2023-03-0611111211011291,700112
2023-03-0311111211011129,900111
2023-03-0211211311111136,500111
2023-03-0111211311111258,600112
2023-02-2811111211111126,400111
2023-02-2711211211111211,400112
2023-02-2411011211011265,300112
2023-02-2211211211011032,700110
2023-02-2111111211111232,300112
2023-02-2011211211111125,800111
2023-02-1711211211011252,000112
2023-02-1611111211111220,300112
2023-02-15112113110111148,000111
2023-02-14112115111113129,800113
2023-02-1311211311111132,800111
2023-02-1011311311211215,000112
2023-02-0911211411211343,900113
2023-02-0811311311211210,100112
2023-02-0711211311111310,800113
2023-02-0611211311211257,100112
2023-02-0311111211011134,700111
2023-02-0211211211111142,100111
2023-02-0111311411111180,500111
2023-01-3111211411211360,900113
2023-01-3011411411111194,800111
2023-01-27109115109115328,300115
2023-01-2610910910810917,100109
2023-01-2511011010810840,300108
2023-01-2411011010910931,300109
2023-01-2311011010911024,400110
2023-01-2010911010910910,400109
2023-01-191091101091098,400109
2023-01-1811011110910963,200109
2023-01-1711011210910992,700109
2023-01-161091101091105,500110
2023-01-1310811010810910,400109
2023-01-121091091091098,700109
2023-01-111081101081095,500109
2023-01-101091091091096,800109
2023-01-0610911010911017,800110
2023-01-0511011010910917,300109
2023-01-0411011010910916,800109

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