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
2023-12-29	102	104	101	102	130,000	102
2023-12-28	102	102	101	102	78,700	102
2023-12-27	101	102	100	102	131,200	102
2023-12-26	102	102	100	101	216,200	101
2023-12-25	102	103	102	102	86,300	102
2023-12-22	104	104	102	102	100,800	102
2023-12-21	103	105	103	103	58,300	103
2023-12-20	103	110	103	104	530,800	104
2023-12-19	101	102	101	101	106,100	101
2023-12-18	101	102	101	101	127,300	101
2023-12-15	104	104	101	101	105,600	101
2023-12-14	105	105	103	103	76,300	103
2023-12-13	105	105	104	105	56,500	105
2023-12-12	106	106	105	105	33,900	105
2023-12-11	107	107	105	105	25,400	105
2023-12-08	106	107	106	106	23,800	106
2023-12-07	107	107	106	107	19,800	107
2023-12-06	106	107	106	107	22,400	107
2023-12-05	107	107	106	106	42,900	106
2023-12-04	105	107	105	107	183,400	107
2023-12-01	107	108	105	105	109,400	105
2023-11-30	107	108	107	108	148,800	108
2023-11-29	107	109	107	107	42,500	107
2023-11-28	107	108	107	107	20,600	107
2023-11-27	107	108	107	107	52,600	107
2023-11-24	107	108	107	107	86,100	107
2023-11-22	107	108	106	106	53,200	106
2023-11-21	106	107	106	107	21,800	107
2023-11-20	105	107	105	106	13,300	106
2023-11-17	107	107	105	105	65,200	105
2023-11-16	107	107	106	107	14,400	107
2023-11-15	107	108	107	107	40,800	107
2023-11-14	108	108	107	108	30,300	108
2023-11-13	108	108	107	108	14,900	108
2023-11-10	108	108	107	108	60,500	108
2023-11-09	107	108	107	108	11,700	108
2023-11-08	109	109	107	107	19,000	107
2023-11-07	109	109	108	109	29,500	109
2023-11-06	109	109	108	109	25,300	109
2023-11-02	108	108	107	108	8,100	108
2023-11-01	107	108	107	107	13,100	107
2023-10-31	108	109	106	106	25,900	106
2023-10-30	107	109	106	108	65,500	108
2023-10-27	107	108	107	108	36,200	108
2023-10-26	108	109	107	107	16,200	107
2023-10-25	107	108	107	108	29,900	108
2023-10-24	108	108	106	106	57,000	106
2023-10-23	108	109	107	107	41,700	107
2023-10-20	108	109	108	108	20,900	108
2023-10-19	108	109	108	108	1,500	108
2023-10-18	108	109	108	109	9,000	109
2023-10-17	108	109	108	109	14,600	109
2023-10-16	108	109	108	109	30,100	109
2023-10-13	109	109	108	108	26,300	108
2023-10-12	108	109	108	108	16,300	108
2023-10-11	108	109	107	107	49,200	107
2023-10-10	107	109	107	109	20,200	109
2023-10-06	109	109	108	108	50,000	108
2023-10-05	108	109	106	107	106,300	107
2023-10-04	108	109	108	108	18,300	108
2023-10-03	112	112	108	108	150,800	108
2023-10-02	112	112	111	112	11,200	112
2023-09-29	111	112	111	112	2,000	112
2023-09-28	111	112	111	111	4,900	111
2023-09-27	111	112	111	111	4,400	111
2023-09-26	110	111	110	111	7,200	111
2023-09-25	111	112	110	111	23,000	111
2023-09-22	111	112	110	112	19,100	112
2023-09-21	111	112	111	112	23,000	112
2023-09-20	111	112	111	111	12,500	111
2023-09-19	112	112	111	111	46,600	111
2023-09-15	112	113	112	112	5,200	112
2023-09-14	112	113	112	112	39,100	112
2023-09-13	112	113	112	112	18,700	112
2023-09-12	112	113	112	112	29,100	112
2023-09-11	112	113	111	112	63,900	112
2023-09-08	110	112	110	111	36,300	111
2023-09-07	110	111	110	110	13,700	110
2023-09-06	111	111	110	111	27,800	111
2023-09-05	111	112	110	111	16,400	111
2023-09-04	111	112	110	111	83,300	111
2023-09-01	110	111	109	110	32,100	110
2023-08-31	110	111	109	109	34,800	109
2023-08-30	110	110	109	109	28,700	109
2023-08-29	110	110	109	109	22,300	109
2023-08-28	109	110	109	109	7,300	109
2023-08-25	110	110	109	110	7,300	110
2023-08-24	109	110	108	110	24,500	110
2023-08-23	109	110	108	108	27,200	108
2023-08-22	109	110	109	109	4,600	109
2023-08-21	109	110	109	109	4,700	109
2023-08-18	110	110	109	110	15,400	110
2023-08-17	109	110	108	110	95,800	110
2023-08-16	110	110	109	109	12,200	109
2023-08-15	110	111	109	110	50,400	110
2023-08-14	111	112	110	110	71,800	110
2023-08-10	111	111	110	111	3,300	111
2023-08-09	111	111	111	111	8,800	111
2023-08-08	111	111	110	111	6,000	111
2023-08-07	111	111	110	111	12,700	111
2023-08-04	110	111	110	110	23,700	110
2023-08-03	111	111	110	111	34,000	111
2023-08-02	111	111	110	110	5,100	110
2023-08-01	111	111	110	110	36,200	110
2023-07-31	111	111	110	111	13,600	111
2023-07-28	111	111	110	110	12,600	110
2023-07-27	110	111	110	110	26,700	110
2023-07-26	112	112	109	110	94,400	110
2023-07-25	112	112	111	111	18,300	111
2023-07-24	111	112	111	111	30,800	111
2023-07-21	110	113	110	111	72,000	111
2023-07-20	111	111	110	111	9,600	111
2023-07-19	110	111	110	110	9,700	110
2023-07-18	111	111	110	110	41,000	110
2023-07-14	112	112	111	111	48,500	111
2023-07-13	111	112	111	112	8,200	112
2023-07-12	112	112	111	111	30,200	111
2023-07-11	113	113	112	112	6,600	112
2023-07-10	112	113	112	112	7,800	112
2023-07-07	114	114	112	112	49,700	112
2023-07-06	114	117	113	114	191,100	114
2023-07-05	112	114	112	114	103,900	114
2023-07-04	113	113	112	112	17,500	112
2023-07-03	114	114	112	112	24,400	112
2023-06-30	112	113	112	113	3,400	113
2023-06-29	111	113	111	112	11,500	112
2023-06-28	112	113	111	111	22,600	111
2023-06-27	112	112	111	111	25,500	111
2023-06-26	112	113	111	111	54,500	111
2023-06-23	112	113	112	113	24,400	113
2023-06-22	112	113	112	112	20,400	112
2023-06-21	112	113	112	112	6,300	112
2023-06-20	113	114	112	113	48,500	113
2023-06-19	111	113	111	113	52,600	113
2023-06-16	113	113	110	112	100,900	112
2023-06-15	112	113	112	113	26,500	113
2023-06-14	112	113	111	113	137,700	113
2023-06-13	111	112	111	111	8,900	111
2023-06-12	111	112	110	111	45,900	111
2023-06-09	111	111	110	111	16,700	111
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30