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 |
---|---|---|---|---|---|---|
2025-02-12 | 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