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
2024-05-2111111210911092,100110
2024-05-20110115109114250,800114
2024-05-1711011010811017,500110
2024-05-1610911010911010,700110
2024-05-151091101081106,700110
2024-05-1410811010810925,000109
2024-05-1310810910710817,100108
2024-05-1010710910710895,100108
2024-05-091091091081089,500108
2024-05-0810810910810910,700109
2024-05-071091091081088,100108
2024-05-0210810910710815,200108
2024-05-0110910910710921,700109
2024-04-3010810910810926,400109
2024-04-2610810810710835,300108
2024-04-2510710810710849,800108
2024-04-2410610810610742,200107
2024-04-2310510710510621,200106
2024-04-2210610710510618,000106
2024-04-19107107103105108,400105
2024-04-181051071051068,300106
2024-04-1710610810510647,800106
2024-04-1610610610510524,400105
2024-04-151061071061068,800106
2024-04-1210710710610638,100106
2024-04-1110710710610619,800106
2024-04-1010610810610714,700107
2024-04-0910810810610624,200106
2024-04-0810510710510637,200106
2024-04-05107108101106166,000106
2024-04-0410710810710811,500108
2024-04-0310810810710721,500107
2024-04-0210911010810830,600108
2024-04-0111011110910951,900109
2024-03-2910811110811075,400110
2024-03-2810711010710825,700108
2024-03-2710710910710867,300108
2024-03-2610811010610673,200106
2024-03-25106109106108111,000108
2024-03-2210610710610756,300107
2024-03-2110610610410642,000106
2024-03-1910510610510614,600106
2024-03-1810410510410529,300105
2024-03-1510510510410417,000104
2024-03-141041051041053,100105
2024-03-131051051041057,400105
2024-03-1210510510410412,700104
2024-03-1110410610410544,500105
2024-03-0810510610510532,400105
2024-03-0710610610510650,600106
2024-03-0610510610410545,700105
2024-03-0510510510410421,900104
2024-03-04104107103106120,000106
2024-03-0110310410210417,900104
2024-02-2910310410210341,000103
2024-02-2810410410310327,300103
2024-02-2710310410210413,000104
2024-02-2610310310210217,700102
2024-02-2210310410210219,700102
2024-02-2110310410310313,000103
2024-02-2010410410310317,700103
2024-02-1910410410310416,200104
2024-02-1610310410210339,600103
2024-02-1510410410110277,100102
2024-02-1410410510410527,100105
2024-02-1310510610410542,800105
2024-02-0910410510310522,800105
2024-02-0810410510310428,900104
2024-02-0710510510410519,500105
2024-02-061051051041048,700104
2024-02-0510410510310430,500104
2024-02-0210410510410513,900105
2024-02-0110510510410415,100104
2024-01-3110510510410515,500105
2024-01-301051051041053,200105
2024-01-2910510510410513,800105
2024-01-261051051041053,600105
2024-01-2510410510310475,200104
2024-01-2410410510310517,300105
2024-01-2310510610410414,700104
2024-01-2210410510410528,100105
2024-01-191041051041043,900104
2024-01-1810410510410423,700104
2024-01-171061061041049,000104
2024-01-161051061051065,200106
2024-01-1510410510410522,500105
2024-01-1210610610410437,800104
2024-01-1110510510410526,700105
2024-01-1010510510410415,500104
2024-01-0910410510310568,100105
2024-01-0510410510310371,400103
2024-01-0410210510210550,200105

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