9423 (株)FRS 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 97 | 105 | 90 | 93 | 2,761,800 | 93 |
| 2025-04-03 | 101 | 104 | 97 | 98 | 365,400 | 98 |
| 2025-04-02 | 104 | 105 | 102 | 103 | 288,700 | 103 |
| 2025-04-01 | 108 | 117 | 100 | 104 | 7,341,200 | 104 |
| 2025-03-31 | 109 | 109 | 106 | 108 | 142,600 | 108 |
| 2025-03-28 | 111 | 111 | 108 | 109 | 516,000 | 109 |
| 2025-03-27 | 115 | 119 | 114 | 118 | 1,579,400 | 118 |
| 2025-03-26 | 114 | 120 | 112 | 116 | 769,700 | 116 |
| 2025-03-25 | 114 | 114 | 112 | 112 | 207,100 | 112 |
| 2025-03-24 | 114 | 114 | 113 | 114 | 234,800 | 114 |
| 2025-03-21 | 113 | 114 | 112 | 113 | 151,800 | 113 |
| 2025-03-19 | 114 | 115 | 111 | 114 | 179,100 | 114 |
| 2025-03-18 | 112 | 115 | 111 | 115 | 131,100 | 115 |
| 2025-03-17 | 109 | 111 | 109 | 111 | 92,800 | 111 |
| 2025-03-14 | 109 | 110 | 108 | 109 | 119,300 | 109 |
| 2025-03-13 | 107 | 109 | 107 | 108 | 78,900 | 108 |
| 2025-03-12 | 108 | 109 | 108 | 108 | 40,500 | 108 |
| 2025-03-11 | 108 | 109 | 107 | 107 | 62,200 | 107 |
| 2025-03-10 | 106 | 109 | 106 | 109 | 103,900 | 109 |
| 2025-03-07 | 107 | 107 | 106 | 106 | 43,600 | 106 |
| 2025-03-06 | 107 | 107 | 106 | 107 | 66,800 | 107 |
| 2025-03-05 | 106 | 107 | 106 | 107 | 28,100 | 107 |
| 2025-03-04 | 107 | 107 | 106 | 106 | 63,900 | 106 |
| 2025-03-03 | 107 | 107 | 106 | 107 | 41,900 | 107 |
| 2025-02-28 | 106 | 107 | 106 | 107 | 80,400 | 107 |
| 2025-02-27 | 106 | 107 | 106 | 106 | 51,900 | 106 |
| 2025-02-26 | 107 | 107 | 106 | 107 | 24,200 | 107 |
| 2025-02-25 | 106 | 107 | 106 | 107 | 18,200 | 107 |
| 2025-02-21 | 107 | 107 | 106 | 107 | 21,000 | 107 |
| 2025-02-20 | 106 | 107 | 106 | 106 | 24,000 | 106 |
| 2025-02-19 | 106 | 107 | 106 | 107 | 21,200 | 107 |
| 2025-02-18 | 107 | 107 | 106 | 107 | 30,000 | 107 |
| 2025-02-17 | 106 | 107 | 106 | 106 | 58,400 | 106 |
| 2025-02-14 | 109 | 109 | 106 | 106 | 67,900 | 106 |
| 2025-02-13 | 109 | 109 | 108 | 109 | 32,600 | 109 |
| 2025-02-12 | 108 | 109 | 107 | 108 | 32,200 | 108 |
| 2025-02-10 | 106 | 108 | 106 | 108 | 77,900 | 108 |
| 2025-02-07 | 106 | 107 | 106 | 107 | 22,600 | 107 |
| 2025-02-06 | 106 | 107 | 106 | 107 | 11,900 | 107 |
| 2025-02-05 | 107 | 107 | 106 | 106 | 49,200 | 106 |
| 2025-02-04 | 105 | 106 | 105 | 106 | 5,400 | 106 |
| 2025-02-03 | 105 | 106 | 104 | 105 | 84,300 | 105 |
| 2025-01-31 | 105 | 107 | 105 | 105 | 48,200 | 105 |
| 2025-01-30 | 106 | 107 | 106 | 106 | 27,400 | 106 |
| 2025-01-29 | 105 | 107 | 105 | 107 | 55,800 | 107 |
| 2025-01-28 | 107 | 107 | 105 | 105 | 68,300 | 105 |
| 2025-01-27 | 107 | 107 | 106 | 107 | 43,600 | 107 |
| 2025-01-24 | 107 | 107 | 106 | 106 | 41,700 | 106 |
| 2025-01-23 | 107 | 107 | 105 | 106 | 87,700 | 106 |
| 2025-01-22 | 105 | 107 | 105 | 107 | 74,000 | 107 |
| 2025-01-21 | 105 | 106 | 105 | 105 | 53,200 | 105 |
| 2025-01-20 | 107 | 107 | 105 | 105 | 77,300 | 105 |
| 2025-01-17 | 114 | 115 | 103 | 106 | 461,100 | 106 |
| 2025-01-16 | 103 | 104 | 102 | 104 | 61,000 | 104 |
| 2025-01-15 | 106 | 106 | 103 | 104 | 88,500 | 104 |
| 2025-01-14 | 105 | 106 | 104 | 106 | 56,400 | 106 |
| 2025-01-10 | 105 | 106 | 104 | 106 | 66,300 | 106 |
| 2025-01-09 | 106 | 108 | 105 | 106 | 118,700 | 106 |
| 2025-01-08 | 104 | 107 | 103 | 107 | 128,100 | 107 |
| 2025-01-07 | 105 | 105 | 103 | 103 | 87,000 | 103 |
| 2025-01-06 | 102 | 105 | 102 | 105 | 104,700 | 105 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→3株