6343 フリージア・マクロス(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-0210310310110144,400101
2025-07-01104104102103110,800103
2025-06-30101104101103128,600103
2025-06-2710110210110159,800101
2025-06-2610010110010124,500101
2025-06-2510110210010089,300100
2025-06-2410210210110161,900101
2025-06-2310310310110159,500101
2025-06-2010310310210351,300103
2025-06-1910210310210354,000103
2025-06-18102102101102112,500102
2025-06-1710310310110167,100101
2025-06-16103104101103171,000103
2025-06-13105106103103200,900103
2025-06-1210610610510551,600105
2025-06-1110610610510554,400105
2025-06-1010510610510571,800105
2025-06-09104106104106224,500106
2025-06-06105106103104136,400104
2025-06-0510410610410692,600106
2025-06-0410510510310499,200104
2025-06-03104105102105170,400105
2025-06-02105105103104143,500104
2025-05-30103105102105193,200105
2025-05-29101105101105165,400105
2025-05-28102102100100327,500100
2025-05-27103104102102142,800102
2025-05-26103105103103118,400103
2025-05-23104105103105139,400105
2025-05-22103105103104213,100104
2025-05-21107108103103266,600103
2025-05-20107109106107439,700107
2025-05-19108109105107279,500107
2025-05-16102108102107385,300107
2025-05-15108110100103903,800103
2025-05-141011111001071,800,400107
2025-05-131021029899887,90099
2025-05-1297112961005,556,100100
2025-05-099697969757,80097
2025-05-089797969692,60096
2025-05-079797969719,70097
2025-05-029698969697,90096
2025-05-01981009496825,50096
2025-04-309697959784,90097
2025-04-289510193971,606,70097
2025-04-259596949580,40095
2025-04-2497989494179,80094
2025-04-239410091971,398,10097
2025-04-22939590933,571,40093
2025-04-21909688923,211,50092
2025-04-18919687911,117,00091
2025-04-179091899049,30090
2025-04-1690918990169,20090
2025-04-15899686922,155,20092
2025-04-1487908789123,20089
2025-04-1182868286113,70086
2025-04-1088888586138,70086
2025-04-0984858183192,00083
2025-04-08838881831,583,70083
2025-04-0785867980427,10080
2025-04-0496978892526,20092
2025-04-031001019696324,70096
2025-04-0210410410110184,300101
2025-04-01102106101105117,600105
2025-03-3110110210110173,700101
2025-03-2810410510210242,900102
2025-03-27107107103104163,600104
2025-03-2699113991071,423,800107
2025-03-25100100999926,10099
2025-03-24100100999916,80099
2025-03-2110110110010048,100100
2025-03-19991009910027,100100
2025-03-181001009910016,600100
2025-03-17991009810042,400100
2025-03-14100100989916,70099
2025-03-13100100989911,60099
2025-03-1299100989813,90098
2025-03-119999989810,30098
2025-03-10981009810018,800100
2025-03-079999989812,80098
2025-03-0699100999914,20099
2025-03-059999989916,70099
2025-03-049899989821,70098
2025-03-03981009810050,900100
2025-02-289999979879,60098
2025-02-27101101999917,90099
2025-02-2610110210010047,900100
2025-02-259810297100199,300100
2025-02-219899989840,00098
2025-02-20971009798109,40098
2025-02-1997999797127,40097
2025-02-189597959782,90097
2025-02-1797979595139,40095
2025-02-14971009798178,50098
2025-02-139798969870,50098
2025-02-129697969720,70097
2025-02-109697969728,90097
2025-02-079596959635,40096
2025-02-069596959660,30096
2025-02-059595949468,90094
2025-02-049596949458,00094
2025-02-039595949427,10094
2025-01-319595949427,40094
2025-01-309596949448,10094
2025-01-299696959523,60095
2025-01-289596959641,30096
2025-01-279595949552,80095
2025-01-249596959527,90095
2025-01-239596959555,40095
2025-01-229596959626,00096
2025-01-219696959569,90095
2025-01-209697959691,20096
2025-01-1794989496273,30096
2025-01-169495939452,40094
2025-01-159595949453,50094
2025-01-149595949547,80095
2025-01-1097979595129,00095
2025-01-0997979495135,40095
2025-01-0897979494101,40094
2025-01-0797979394130,80094
2025-01-069495939499,30094

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