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 |
---|---|---|---|---|---|---|
2023-06-08 | 111 | 112 | 110 | 110 | 31,200 | 110 |
2023-06-07 | 111 | 111 | 109 | 111 | 9,500 | 111 |
2023-06-06 | 110 | 111 | 110 | 110 | 9,700 | 110 |
2023-06-05 | 110 | 111 | 110 | 110 | 68,100 | 110 |
2023-06-02 | 110 | 111 | 110 | 111 | 4,800 | 111 |
2023-06-01 | 110 | 111 | 109 | 109 | 17,900 | 109 |
2023-05-31 | 110 | 110 | 109 | 110 | 14,900 | 110 |
2023-05-30 | 111 | 111 | 109 | 110 | 14,500 | 110 |
2023-05-29 | 110 | 111 | 109 | 110 | 87,500 | 110 |
2023-05-26 | 111 | 111 | 109 | 109 | 12,700 | 109 |
2023-05-25 | 110 | 111 | 109 | 110 | 65,100 | 110 |
2023-05-24 | 110 | 110 | 109 | 109 | 13,500 | 109 |
2023-05-23 | 111 | 111 | 109 | 109 | 105,000 | 109 |
2023-05-22 | 112 | 112 | 110 | 112 | 99,500 | 112 |
2023-05-19 | 113 | 114 | 112 | 114 | 61,600 | 114 |
2023-05-18 | 113 | 113 | 111 | 113 | 55,200 | 113 |
2023-05-17 | 113 | 113 | 112 | 113 | 29,900 | 113 |
2023-05-16 | 113 | 113 | 112 | 112 | 46,000 | 112 |
2023-05-15 | 112 | 113 | 112 | 112 | 24,000 | 112 |
2023-05-12 | 111 | 113 | 111 | 112 | 68,000 | 112 |
2023-05-11 | 112 | 112 | 111 | 111 | 51,300 | 111 |
2023-05-10 | 112 | 113 | 111 | 111 | 9,900 | 111 |
2023-05-09 | 112 | 113 | 111 | 112 | 28,500 | 112 |
2023-05-08 | 110 | 112 | 110 | 112 | 24,100 | 112 |
2023-05-02 | 110 | 111 | 110 | 111 | 15,900 | 111 |
2023-05-01 | 111 | 111 | 111 | 111 | 8,600 | 111 |
2023-04-28 | 111 | 111 | 110 | 110 | 41,700 | 110 |
2023-04-27 | 111 | 112 | 111 | 111 | 5,200 | 111 |
2023-04-26 | 110 | 112 | 109 | 112 | 27,500 | 112 |
2023-04-25 | 111 | 111 | 110 | 110 | 6,300 | 110 |
2023-04-24 | 112 | 112 | 110 | 110 | 41,900 | 110 |
2023-04-21 | 113 | 113 | 112 | 112 | 3,400 | 112 |
2023-04-20 | 112 | 113 | 111 | 113 | 6,800 | 113 |
2023-04-19 | 112 | 113 | 112 | 112 | 18,300 | 112 |
2023-04-18 | 112 | 113 | 112 | 112 | 23,600 | 112 |
2023-04-17 | 111 | 112 | 110 | 112 | 17,200 | 112 |
2023-04-14 | 111 | 112 | 110 | 112 | 19,700 | 112 |
2023-04-13 | 110 | 111 | 110 | 111 | 7,700 | 111 |
2023-04-12 | 109 | 111 | 109 | 110 | 10,900 | 110 |
2023-04-11 | 110 | 110 | 109 | 109 | 16,700 | 109 |
2023-04-10 | 110 | 111 | 110 | 110 | 1,900 | 110 |
2023-04-07 | 111 | 111 | 109 | 110 | 12,800 | 110 |
2023-04-06 | 109 | 110 | 109 | 109 | 11,300 | 109 |
2023-04-05 | 112 | 112 | 109 | 109 | 15,700 | 109 |
2023-04-04 | 112 | 112 | 110 | 111 | 26,900 | 111 |
2023-04-03 | 112 | 112 | 111 | 111 | 8,400 | 111 |
2023-03-31 | 111 | 111 | 110 | 111 | 4,800 | 111 |
2023-03-30 | 109 | 111 | 109 | 111 | 15,500 | 111 |
2023-03-29 | 111 | 111 | 109 | 110 | 22,800 | 110 |
2023-03-28 | 112 | 112 | 111 | 111 | 1,700 | 111 |
2023-03-27 | 110 | 112 | 110 | 111 | 22,600 | 111 |
2023-03-24 | 111 | 111 | 110 | 111 | 7,100 | 111 |
2023-03-23 | 110 | 112 | 110 | 110 | 102,700 | 110 |
2023-03-22 | 109 | 110 | 109 | 110 | 9,800 | 110 |
2023-03-20 | 109 | 109 | 108 | 109 | 16,700 | 109 |
2023-03-17 | 110 | 110 | 109 | 109 | 14,000 | 109 |
2023-03-16 | 109 | 110 | 108 | 109 | 62,600 | 109 |
2023-03-15 | 111 | 111 | 110 | 110 | 6,800 | 110 |
2023-03-14 | 111 | 111 | 110 | 110 | 60,500 | 110 |
2023-03-13 | 113 | 114 | 111 | 111 | 56,500 | 111 |
2023-03-10 | 113 | 114 | 112 | 112 | 41,600 | 112 |
2023-03-09 | 112 | 115 | 112 | 113 | 134,800 | 113 |
2023-03-08 | 112 | 112 | 111 | 112 | 33,500 | 112 |
2023-03-07 | 111 | 112 | 111 | 112 | 13,600 | 112 |
2023-03-06 | 111 | 112 | 110 | 112 | 91,700 | 112 |
2023-03-03 | 111 | 112 | 110 | 111 | 29,900 | 111 |
2023-03-02 | 112 | 113 | 111 | 111 | 36,500 | 111 |
2023-03-01 | 112 | 113 | 111 | 112 | 58,600 | 112 |
2023-02-28 | 111 | 112 | 111 | 111 | 26,400 | 111 |
2023-02-27 | 112 | 112 | 111 | 112 | 11,400 | 112 |
2023-02-24 | 110 | 112 | 110 | 112 | 65,300 | 112 |
2023-02-22 | 112 | 112 | 110 | 110 | 32,700 | 110 |
2023-02-21 | 111 | 112 | 111 | 112 | 32,300 | 112 |
2023-02-20 | 112 | 112 | 111 | 111 | 25,800 | 111 |
2023-02-17 | 112 | 112 | 110 | 112 | 52,000 | 112 |
2023-02-16 | 111 | 112 | 111 | 112 | 20,300 | 112 |
2023-02-15 | 112 | 113 | 110 | 111 | 148,000 | 111 |
2023-02-14 | 112 | 115 | 111 | 113 | 129,800 | 113 |
2023-02-13 | 112 | 113 | 111 | 111 | 32,800 | 111 |
2023-02-10 | 113 | 113 | 112 | 112 | 15,000 | 112 |
2023-02-09 | 112 | 114 | 112 | 113 | 43,900 | 113 |
2023-02-08 | 113 | 113 | 112 | 112 | 10,100 | 112 |
2023-02-07 | 112 | 113 | 111 | 113 | 10,800 | 113 |
2023-02-06 | 112 | 113 | 112 | 112 | 57,100 | 112 |
2023-02-03 | 111 | 112 | 110 | 111 | 34,700 | 111 |
2023-02-02 | 112 | 112 | 111 | 111 | 42,100 | 111 |
2023-02-01 | 113 | 114 | 111 | 111 | 80,500 | 111 |
2023-01-31 | 112 | 114 | 112 | 113 | 60,900 | 113 |
2023-01-30 | 114 | 114 | 111 | 111 | 94,800 | 111 |
2023-01-27 | 109 | 115 | 109 | 115 | 328,300 | 115 |
2023-01-26 | 109 | 109 | 108 | 109 | 17,100 | 109 |
2023-01-25 | 110 | 110 | 108 | 108 | 40,300 | 108 |
2023-01-24 | 110 | 110 | 109 | 109 | 31,300 | 109 |
2023-01-23 | 110 | 110 | 109 | 110 | 24,400 | 110 |
2023-01-20 | 109 | 110 | 109 | 109 | 10,400 | 109 |
2023-01-19 | 109 | 110 | 109 | 109 | 8,400 | 109 |
2023-01-18 | 110 | 111 | 109 | 109 | 63,200 | 109 |
2023-01-17 | 110 | 112 | 109 | 109 | 92,700 | 109 |
2023-01-16 | 109 | 110 | 109 | 110 | 5,500 | 110 |
2023-01-13 | 108 | 110 | 108 | 109 | 10,400 | 109 |
2023-01-12 | 109 | 109 | 109 | 109 | 8,700 | 109 |
2023-01-11 | 108 | 110 | 108 | 109 | 5,500 | 109 |
2023-01-10 | 109 | 109 | 109 | 109 | 6,800 | 109 |
2023-01-06 | 109 | 110 | 109 | 110 | 17,800 | 110 |
2023-01-05 | 110 | 110 | 109 | 109 | 17,300 | 109 |
2023-01-04 | 110 | 110 | 109 | 109 | 16,800 | 109 |
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