6343 フリージア・マクロス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2212312312112154,000121
2021-10-2112512512312320,600123
2021-10-2012312512312537,800125
2021-10-1912412412212432,800124
2021-10-1812212412212325,500123
2021-10-1512112312112319,400123
2021-10-1412212212112131,700121
2021-10-1312312412112167,200121
2021-10-1212412412212239,800122
2021-10-1112412412212335,600123
2021-10-0812312512212481,200124
2021-10-0712212312112244,200122
2021-10-0612212312112132,400121
2021-10-0512312412112168,800121
2021-10-0412412512212444,400124
2021-10-0112312512212497,500124
2021-09-3012312612312683,400126
2021-09-2912112412012384,600123
2021-09-2812312312112294,600122
2021-09-2712312412212442,700124
2021-09-24122123122122103,900122
2021-09-22122123120121113,800121
2021-09-21122124121122174,400122
2021-09-1712612812612731,000127
2021-09-16129130124126140,600126
2021-09-15131131127129158,900129
2021-09-1413213313113255,900132
2021-09-13130132129132117,800132
2021-09-10127130127130148,500130
2021-09-0912612712612731,200127
2021-09-0812612712512729,700127
2021-09-0712712712512667,100126
2021-09-06124127124127133,600127
2021-09-03123124120123146,500123
2021-09-0212512512312454,600124
2021-09-0112312512212575,800125
2021-08-31123124121122165,300122
2021-08-3012312512212392,400123
2021-08-2712112312112236,700122
2021-08-26120122120122109,200122
2021-08-25119122118120201,300120
2021-08-241181191181199,700119
2021-08-2311711911611755,200117
2021-08-20118118116116118,600116
2021-08-19118120118118108,600118
2021-08-18119120116118196,200118
2021-08-17125126119119486,800119
2021-08-16123123119123262,200123
2021-08-1312112312112391,500123
2021-08-12121122119120138,200120
2021-08-11122124119121225,200121
2021-08-1012112312012189,200121
2021-08-06123125119120560,400120
2021-08-051321361231241,803,100124
2021-08-041191371191283,906,100128
2021-08-0311912011811932,400119
2021-08-0211911911811935,300119
2021-07-30121121116117228,700117
2021-07-2912212212012162,600121
2021-07-2812112312112170,300121
2021-07-2712112312112193,200121
2021-07-26122124121123126,600123
2021-07-21122123121121120,600121
2021-07-20122124119122229,700122
2021-07-19130130124124115,300124
2021-07-1612613012612968,400129
2021-07-15128128125126174,000126
2021-07-1412812912712772,900127
2021-07-1312812812712846,600128
2021-07-1212712912712741,400127
2021-07-09125127122127176,800127
2021-07-0812812812512677,000126
2021-07-07128129126127173,300127
2021-07-0613313413013070,700130
2021-07-0513213313113357,000133
2021-07-02129133129132103,100132
2021-07-01133133128130504,000130
2021-06-30136137133134167,600134
2021-06-29138139135135149,000135
2021-06-28137140137139168,800139
2021-06-25139141137138108,200138
2021-06-24139144137138366,000138
2021-06-23138142137137246,600137
2021-06-22139140136137245,700137
2021-06-21141145138138383,200138
2021-06-18150151144145670,900145
2021-06-17148158148152999,400152
2021-06-16148151147150463,500150
2021-06-15150155148150913,500150
2021-06-14148151147149574,400149
2021-06-111451561431512,300,000151
2021-06-101511551441472,842,600147
2021-06-091631701551578,473,800157
2021-06-0815218814316736,369,500167
2021-06-0717217715015113,957,700151
2021-06-0412717712717722,418,400177
2021-06-03123127122127154,600127
2021-06-0212412412112367,100123
2021-06-0112512512212447,900124
2021-05-3112412512312450,000124
2021-05-28125125119124292,200124
2021-05-27131131125125226,400125
2021-05-26134137129132492,100132
2021-05-25126133126131655,400131
2021-05-2412512612412616,600126
2021-05-21122127121126163,500126
2021-05-2012212412212314,600123
2021-05-1912412412212413,500124
2021-05-1812312412212423,200124
2021-05-171221231211226,100122
2021-05-141201221201228,300122
2021-05-1312112212012153,400121
2021-05-1212312312112111,500121
2021-05-1112212312212214,100122
2021-05-1012412412112241,900122
2021-05-071231241231247,300124
2021-05-0612412412212413,400124
2021-04-3012412412212222,300122
2021-04-2812412512112436,400124
2021-04-271231231221237,500123
2021-04-261241241221244,500124
2021-04-2312212412212416,100124
2021-04-2212212412112415,900124
2021-04-2112312312112239,000122
2021-04-2012312312312314,000123
2021-04-1912212412212315,000123
2021-04-1612412412112221,800122
2021-04-1512312412212422,400124
2021-04-1412412512212310,800123
2021-04-1312512512312533,300125
2021-04-121251261241259,000125
2021-04-0912612612312422,600124
2021-04-0812612712412514,500125
2021-04-0712512712512611,000126
2021-04-0612812812412533,900125
2021-04-0512512812512615,400126
2021-04-0212412712412632,200126
2021-04-01128129119124156,700124
2021-03-3112812912612719,200127
2021-03-3012813012712819,200128
2021-03-2913013012812842,600128
2021-03-2613113312912958,600129
2021-03-25126132125132132,800132
2021-03-24129129123127153,800127
2021-03-23134134128130238,400130
2021-03-2213313513213483,700134
2021-03-19128132127132198,600132
2021-03-1812712812612854,000128
2021-03-17123127123126113,200126
2021-03-1612212412212353,300123
2021-03-1512312412212352,600123
2021-03-1212312412212219,700122
2021-03-1112412412212335,900123
2021-03-1012312412212412,700124
2021-03-0912212512212254,700122
2021-03-08124126122122125,800122
2021-03-0512312412212329,700123
2021-03-04127127123124114,900124
2021-03-03124129124128268,800128
2021-03-0212412412112340,700123
2021-03-0112312412212425,400124
2021-02-2612212312112163,500121
2021-02-2512412612412472,000124
2021-02-2412412412212341,800123
2021-02-2212412512312540,500125
2021-02-1912312412212457,400124
2021-02-1812512512212341,800123
2021-02-1712212512112568,000125
2021-02-16121123120121131,100121
2021-02-15124126123124127,100124
2021-02-1212412412212433,900124
2021-02-1012412412212316,900123
2021-02-0912412412212327,500123
2021-02-0812412512212440,800124
2021-02-0512212412212442,900124
2021-02-0412012212012235,000122
2021-02-0312012011812032,600120
2021-02-0212012111812075,300120
2021-02-0112012311912069,300120
2021-01-29122122117120145,400120
2021-01-28121125120121449,600121
2021-01-2711812011711979,500119
2021-01-26121124117117129,900117
2021-01-2512412412112133,800121
2021-01-22125125122122101,200122
2021-01-21124125117123232,500123
2021-01-20117124115122283,600122
2021-01-1911211611211630,100116
2021-01-1811711711211269,000112
2021-01-1511611811411736,300117
2021-01-1411711811611625,700116
2021-01-1312012111711832,400118
2021-01-1212012111812050,300120
2021-01-08118122116121122,800121
2021-01-0711612011511893,100118
2021-01-0611311711311620,300116
2021-01-0511211611011460,700114
2021-01-0411311611111397,000113

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