9423 (株)FRS 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
2024-11-22	102	102	101	102	47,900	102
2024-11-21	102	102	101	102	56,800	102
2024-11-20	102	102	101	101	76,900	101
2024-11-19	101	102	101	102	45,200	102
2024-11-18	101	101	100	101	76,100	101
2024-11-15	101	102	100	102	74,700	102
2024-11-14	102	104	101	101	176,800	101
2024-11-13	102	103	101	101	111,100	101
2024-11-12	101	102	101	102	53,000	102
2024-11-11	102	102	101	102	59,200	102
2024-11-08	101	102	101	101	71,200	101
2024-11-07	102	102	101	101	117,800	101
2024-11-06	103	103	102	103	46,100	103
2024-11-05	103	103	102	102	63,300	102
2024-11-01	102	103	101	101	81,100	101
2024-10-31	104	104	101	103	129,300	103
2024-10-30	103	103	102	102	43,400	102
2024-10-29	102	103	102	103	27,700	103
2024-10-28	103	104	100	102	112,500	102
2024-10-25	103	103	101	101	41,800	101
2024-10-24	101	102	101	101	27,600	101
2024-10-23	101	102	101	101	30,100	101
2024-10-22	103	103	102	102	26,200	102
2024-10-21	103	103	102	103	20,900	103
2024-10-18	103	103	102	103	31,700	103
2024-10-17	102	103	102	103	37,300	103
2024-10-16	103	103	102	102	23,400	102
2024-10-15	103	103	102	103	16,000	103
2024-10-11	102	103	101	101	44,800	101
2024-10-10	102	103	102	103	6,000	103
2024-10-09	103	103	102	102	28,700	102
2024-10-08	104	104	102	102	33,600	102
2024-10-07	104	104	102	102	30,700	102
2024-10-04	103	103	102	102	18,900	102
2024-10-03	103	103	102	103	17,600	103
2024-10-02	103	103	101	101	33,400	101
2024-10-01	101	103	101	103	36,000	103
2024-09-30	100	102	100	102	61,600	102
2024-09-27	103	103	102	103	16,600	103
2024-09-26	104	104	102	102	45,600	102
2024-09-25	101	103	101	103	13,500	103
2024-09-24	102	103	101	102	39,400	102
2024-09-20	102	104	102	102	22,500	102
2024-09-19	101	103	101	101	29,300	101
2024-09-18	100	101	100	101	28,500	101
2024-09-17	102	102	99	101	49,100	101
2024-09-13	102	103	101	101	25,000	101
2024-09-12	100	103	100	103	38,100	103
2024-09-11	102	102	99	99	51,600	99
2024-09-10	101	103	100	100	38,600	100
2024-09-09	100	102	100	102	61,600	102
2024-09-06	104	104	101	101	65,900	101
2024-09-05	103	104	102	103	41,500	103
2024-09-04	104	105	102	102	88,800	102
2024-09-03	105	106	104	105	35,500	105
2024-09-02	106	106	104	104	49,400	104
2024-08-30	106	106	105	105	61,700	105
2024-08-29	103	106	103	106	69,100	106
2024-08-28	103	105	103	103	69,200	103
2024-08-27	103	104	102	102	62,200	102
2024-08-26	103	103	102	103	46,200	103
2024-08-23	103	103	101	103	30,500	103
2024-08-22	104	104	102	103	60,700	103
2024-08-21	102	103	101	103	67,100	103
2024-08-20	101	104	101	103	133,200	103
2024-08-19	100	101	100	100	100,200	100
2024-08-16	101	102	100	101	108,200	101
2024-08-15	100	101	99	101	79,300	101
2024-08-14	98	101	98	101	98,400	101
2024-08-13	97	99	97	98	85,000	98
2024-08-09	98	99	95	97	198,500	97
2024-08-08	94	98	94	96	135,200	96
2024-08-07	89	96	89	94	346,800	94
2024-08-06	88	95	86	92	501,200	92
2024-08-05	104	104	79	80	1,336,200	80
2024-08-02	108	108	105	105	251,600	105
2024-08-01	113	113	109	109	151,100	109
2024-07-31	112	113	111	112	73,200	112
2024-07-30	114	114	112	112	97,900	112
2024-07-29	112	114	111	113	127,300	113
2024-07-26	111	112	111	111	85,400	111
2024-07-25	111	111	110	110	160,800	110
2024-07-24	113	113	111	112	193,400	112
2024-07-23	113	114	112	113	112,100	113
2024-07-22	114	115	113	113	95,700	113
2024-07-19	117	117	114	115	125,300	115
2024-07-18	115	117	115	117	78,500	117
2024-07-17	116	118	115	116	187,900	116
2024-07-16	114	115	114	115	101,700	115
2024-07-12	112	114	112	113	168,500	113
2024-07-11	113	114	111	112	176,400	112
2024-07-10	112	114	112	113	113,500	113
2024-07-09	113	114	112	112	82,000	112
2024-07-08	113	114	112	114	83,900	114
2024-07-05	113	114	113	114	100,600	114
2024-07-04	113	114	112	112	58,900	112
2024-07-03	114	114	112	113	103,000	113
2024-07-02	114	115	113	114	80,700	114
2024-07-01	113	115	113	114	180,400	114
2024-06-28	116	117	114	115	83,200	115
2024-06-27	115	116	114	115	43,600	115
2024-06-26	116	116	114	116	114,800	116
2024-06-25	114	116	113	116	120,500	116
2024-06-24	112	114	112	114	65,400	114
2024-06-21	113	113	112	112	87,300	112
2024-06-20	114	114	112	112	117,100	112
2024-06-19	117	117	113	114	358,400	114
2024-06-18	113	117	112	117	232,000	117
2024-06-17	115	118	111	113	360,400	113
2024-06-14	111	114	110	114	181,800	114
2024-06-13	112	112	109	111	251,700	111
2024-06-12	113	114	112	112	132,100	112
2024-06-11	111	113	111	112	47,600	112
2024-06-10	110	113	110	111	159,400	111
2024-06-07	108	110	106	110	242,600	110
2024-06-06	110	110	107	108	180,300	108
2024-06-05	111	111	109	110	205,700	110
2024-06-04	107	117	107	111	1,098,700	111
2024-06-03	108	108	106	106	134,600	106
2024-05-31	106	108	106	107	75,100	107
2024-05-30	109	109	105	106	295,200	106
2024-05-29	109	109	107	109	75,600	109
2024-05-28	107	110	107	109	106,400	109
2024-05-27	109	110	107	107	198,700	107
2024-05-24	111	111	109	110	223,400	110
2024-05-23	119	119	112	112	406,800	112
2024-05-22	114	121	112	116	622,000	116
2024-05-21	115	116	113	114	273,000	114
2024-05-20	113	117	113	115	319,400	115
2024-05-17	116	117	113	113	307,200	113
2024-05-16	116	118	114	116	414,500	116
2024-05-15	117	117	113	114	657,300	114
2024-05-14	126	126	116	117	1,347,800	117
2024-05-13	126	129	125	126	787,000	126
2024-05-10	125	127	124	127	655,900	127
2024-05-09	133	133	124	126	2,915,000	126
2024-05-08	140	140	126	126	11,607,200	126
2024-05-07	169	175	141	156	35,593,100	156
2024-05-02	114	155	112	155	22,560,900	155
2024-05-01	104	105	103	105	54,400	105
2024-04-30	104	104	103	104	36,500	104
2024-04-26	104	104	103	104	20,300	104
2024-04-25	103	104	102	104	53,500	104
2024-04-24	103	103	102	103	20,200	103
2024-04-23	102	103	101	103	61,000	103
2024-04-22	102	103	101	102	116,300	102
2024-04-19	103	103	101	102	76,600	102
2024-04-18	103	103	102	102	69,800	102
2024-04-17	102	103	102	103	51,800	103
2024-04-16	103	104	102	103	71,700	103
2024-04-15	103	104	103	103	37,800	103
2024-04-12	105	105	104	104	28,300	104
2024-04-11	104	105	103	105	39,800	105
2024-04-10	104	104	103	104	28,300	104
2024-04-09	105	105	102	104	68,000	104
2024-04-08	104	105	103	104	52,500	104
2024-04-05	103	105	103	105	73,700	105
2024-04-04	104	106	103	104	89,200	104
2024-04-03	105	106	102	104	243,400	104
2024-04-02	107	107	105	105	77,800	105
2024-04-01	107	107	106	106	65,900	106
2024-03-29	107	108	106	107	62,200	107
2024-03-28	108	109	106	106	381,700	106
2024-03-27	112	113	110	113	937,700	113
2024-03-26	117	117	111	112	326,100	112
2024-03-25	114	117	113	117	332,500	117
2024-03-22	112	114	111	113	167,900	113
2024-03-21	112	112	111	111	96,900	111
2024-03-19	111	112	110	111	76,600	111
2024-03-18	112	113	111	111	73,800	111
2024-03-15	111	112	110	111	106,100	111
2024-03-14	112	112	111	112	27,000	112
2024-03-13	112	112	111	111	22,400	111
2024-03-12	111	112	111	111	55,900	111
2024-03-11	112	113	111	111	64,100	111
2024-03-08	112	113	111	111	34,900	111
2024-03-07	111	113	111	113	67,800	113
2024-03-06	111	113	111	111	69,500	111
2024-03-05	113	113	111	111	58,200	111
2024-03-04	112	113	112	112	44,800	112
2024-03-01	113	113	112	113	59,100	113
2024-02-29	113	113	112	112	29,600	112
2024-02-28	111	113	110	113	93,500	113
2024-02-27	112	112	109	110	118,200	110
2024-02-26	112	112	111	111	67,300	111
2024-02-22	112	113	111	111	51,700	111
2024-02-21	113	113	111	112	56,000	112
2024-02-20	110	113	110	112	82,100	112
2024-02-19	111	112	110	110	54,500	110
2024-02-16	109	112	109	110	83,600	110
2024-02-15	111	112	110	110	98,100	110
2024-02-14	110	113	110	111	79,400	111
2024-02-13	112	112	108	110	282,600	110
2024-02-09	115	117	114	116	107,800	116
2024-02-08	115	116	114	116	124,800	116
2024-02-07	116	117	113	115	197,400	115
2024-02-06	120	120	116	116	143,200	116
2024-02-05	117	119	117	119	90,400	119
2024-02-02	118	118	117	117	52,200	117
2024-02-01	117	118	115	117	132,800	117
2024-01-31	116	118	115	118	167,800	118
2024-01-30	116	118	116	117	94,700	117
2024-01-29	116	117	115	115	55,600	115
2024-01-26	116	117	115	115	86,500	115
2024-01-25	114	117	113	115	150,500	115
2024-01-24	113	114	112	113	104,200	113
2024-01-23	113	113	111	113	99,400	113
2024-01-22	110	113	110	113	84,500	113
2024-01-19	111	112	110	110	51,500	110
2024-01-18	110	111	110	110	56,600	110
2024-01-17	111	112	110	110	55,100	110
2024-01-16	111	112	110	111	106,800	111
2024-01-15	110	112	110	110	72,300	110
2024-01-12	112	112	110	110	157,100	110
2024-01-11	112	113	111	111	81,000	111
2024-01-10	112	113	111	112	110,700	112
2024-01-09	113	113	111	113	160,800	113
2024-01-05	114	114	110	111	193,200	111
2024-01-04	109	113	109	111	240,400	111

分割・併合履歴： [2013-09-26]1株→100株 [2006-03-28]1株→3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