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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
