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
2024-04-18	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