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
2025-02-1210810910710832,200108
2025-02-1010610810610877,900108
2025-02-0710610710610722,600107
2025-02-0610610710610711,900107
2025-02-0510710710610649,200106
2025-02-041051061051065,400106
2025-02-0310510610410584,300105
2025-01-3110510710510548,200105
2025-01-3010610710610627,400106
2025-01-2910510710510755,800107
2025-01-2810710710510568,300105
2025-01-2710710710610743,600107
2025-01-2410710710610641,700106
2025-01-2310710710510687,700106
2025-01-2210510710510774,000107
2025-01-2110510610510553,200105
2025-01-2010710710510577,300105
2025-01-17114115103106461,100106
2025-01-1610310410210461,000104
2025-01-1510610610310488,500104
2025-01-1410510610410656,400106
2025-01-1010510610410666,300106
2025-01-09106108105106118,700106
2025-01-08104107103107128,100107
2025-01-0710510510310387,000103
2025-01-06102105102105104,700105

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