[6343 東証2部] フリージア・マクロス 日足 時系列データ

[6343 東証2部] フリージア・マクロス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-0825.0026.0025.0025.0013406000335176000
2017-12-0726.0026.0025.0025.005846000149017000
2017-12-0625.0026.0025.0026.007373000184593000
2017-12-0526.0026.0025.0026.006727000173997000
2017-12-0425.0026.0025.0026.007939000199683000
2017-12-0126.0026.0025.0026.008547000222163000
2017-11-3025.0026.0025.0025.0012993000331024000
2017-11-2926.0026.0025.0026.0010900000279251000
2017-11-2825.0026.0025.0026.0013765000352122000
2017-11-2726.0026.0025.0026.0018501000480909000
2017-11-2426.0026.0025.0026.0015350000398991000
2017-11-2225.0026.0025.0026.0020188000517205000
2017-11-2125.0026.0025.0026.0018296000458067000
2017-11-2025.0025.0024.0025.0015389000383619000
2017-11-1725.0025.0024.0024.0015851000389126000
2017-11-1624.0025.0024.0024.0021083000506012000
2017-11-1525.0025.0024.0024.0014838000366256000
2017-11-1425.0026.0024.0025.0019062000474292000
2017-11-1325.0026.0025.0025.0018402000468286000
2017-11-1025.0026.0025.0025.0019619000492319000
2017-11-0926.0026.0025.0026.0017082000437108000
2017-11-0826.0026.0025.0026.0021913000566563000
2017-11-0725.0026.0025.0025.0013123000332291000
2017-11-0627.0027.0025.0026.0026510000702476000
2017-11-0226.0027.0025.0027.0020970000545990000
2017-11-0126.0026.0025.0025.0014832000381066000
2017-10-3126.0026.0025.0025.0018123000470819000
2017-10-3025.0027.0025.0026.0017661000450222000
2017-10-2726.0026.0025.0026.0014918000383013000
2017-10-2626.0026.0025.0026.0011001000285976000
2017-10-2526.0026.0025.0025.0013349000347015000
2017-10-2426.0026.0025.0026.0013185000342058000
2017-10-2326.0026.0025.0025.0018241000468652000
2017-10-2026.0026.0025.0025.0010555000272828000
2017-10-1926.0027.0025.0027.0012020000312617000
2017-10-1827.0027.0025.0025.0020093000535154000
2017-10-1726.0027.0025.0027.0017119000445141000
2017-10-1626.0026.0025.0026.0021730000564915000
2017-10-1326.0026.0025.0025.0017604000452491000
2017-10-1225.0026.0024.0026.0018742000468816000
2017-10-1125.0025.0024.0024.0013732000340172000
2017-10-1025.0026.0024.0024.0011703000291623000
2017-10-0624.0025.0024.0025.0013846000339325000
2017-10-0525.0025.0024.0025.0010421000260104000
2017-10-0425.0025.0024.0025.0013525000333994000
2017-10-0324.0025.0023.0025.0011813000288547000
2017-10-0223.0024.0023.0024.007192000168551000
2017-09-2924.0024.0023.0024.004765000113251000
2017-09-2825.0025.0024.0024.005533000135426000
2017-09-2725.0025.0024.0024.00312300077778000
2017-09-2625.0025.0023.0025.009076000223099000
2017-09-2526.0026.0025.0025.00305500079049000
2017-09-2225.0026.0025.0025.006860000171729000
2017-09-2125.0026.0025.0025.008416000211632000
2017-09-2026.0026.0025.0026.009571000248669000
2017-09-1925.0026.0025.0026.0012304000308184000
2017-09-1525.0026.0025.0025.0012773000319767000
2017-09-1426.0027.0025.0026.0018896000497848000
2017-09-1326.0026.0025.0026.0012627000323916000
2017-09-1225.0026.0024.0025.0014421000363329000
2017-09-1126.0027.0025.0025.0013545000346902000
2017-09-0825.0026.0024.0026.0015124000382151000
2017-09-0726.0026.0024.0025.0017530000442864000
2017-09-0624.0030.0024.0025.00597330001579868000
2017-09-0523.0026.0022.0026.0025483000602988000
2017-09-0423.0024.0023.0023.0014850000341569000
2017-09-0123.0024.0023.0024.0010242000240530000
2017-08-3123.0024.0022.0024.0013260000308021000
2017-08-3024.0024.0022.0022.007419000174455000
2017-08-2924.0024.0023.0023.006845000160308000
2017-08-2823.0024.0023.0023.00323500074978000
2017-08-2523.0024.0023.0023.00319300073738000
2017-08-2424.0024.0023.0023.006386000150181000
2017-08-2324.0024.0023.0024.006142000147085000
2017-08-2223.0024.0023.0023.006122000140836000
2017-08-2123.0024.0023.0024.006078000139866000
2017-08-1823.0024.0023.0023.006724000157724000
2017-08-1723.0024.0023.0024.005452000125862000
2017-08-1623.0024.0023.0023.005836000136736000
2017-08-1524.0024.0023.0023.004722000110873000
2017-08-1423.0024.0022.0023.006732000153129000
2017-08-1024.0025.0023.0023.005929000141503000
2017-08-0924.0025.0024.0024.00293800070594000
2017-08-0825.0025.0024.0025.004590000114626000
2017-08-0724.0025.0024.0024.006323000154891000
2017-08-0425.0025.0024.0025.004774000118669000
2017-08-0326.0027.0024.0024.009534000245603000
2017-08-0225.0026.0024.0026.0011217000280605000
2017-08-0124.0025.0024.0024.005800000139221000
2017-07-3125.0028.0024.0024.0024719000632830000
2017-07-2824.0028.0023.0024.0031000000779959000
2017-07-2723.0024.0023.0023.00366600084999000
2017-07-2623.0024.0023.0024.005964000139292000
2017-07-2523.0024.0022.0023.008131000188266000
2017-07-2423.0023.0022.0023.005891000135464000
2017-07-2123.0024.0022.0024.006175000142097000
2017-07-2023.0024.0022.0023.005239000120502000
2017-07-1923.0023.0022.0023.00385800088723000
2017-07-1824.0024.0022.0023.006700000156571000
2017-07-1424.0024.0023.0024.00385600092111000
2017-07-1323.0024.0023.0023.007047000162082000
2017-07-1223.0023.0022.0023.005971000137315000
2017-07-1122.0023.0022.0023.005825000132112000
2017-07-1023.0023.0022.0022.005290000121593000
2017-07-0723.0023.0022.0022.004538000103639000
2017-07-0624.0024.0022.0022.0015201000361257000
2017-07-0524.0024.0023.0024.005128000120815000
2017-07-0423.0024.0023.0024.00425800099604000
2017-07-0323.0023.0022.0022.00346800079523000
2017-06-3023.0024.0022.0024.00373100085754000
2017-06-2922.0023.0022.0023.00226400050665000
2017-06-2823.0023.0022.0022.00208400046939000
2017-06-2722.0023.0022.0023.00113800025092000
2017-06-2622.0023.0022.0023.00419300092453000
2017-06-2322.0023.0021.0021.00432400095401000
2017-06-2224.0024.0022.0022.00329000076976000
2017-06-2121.0024.0021.0023.005437000119590000
2017-06-2022.0022.0021.0021.00207700045050000
2017-06-1921.0022.0021.0021.00269500058033000
2017-06-1621.0022.0021.0021.00272300057208000
2017-06-1521.0022.0021.0022.00259900055161000
2017-06-1422.0022.0021.0021.00203400044727000
2017-06-1322.0022.0021.0022.00265900057620000
2017-06-1222.0022.0021.0021.00244700053160000
2017-06-0921.0022.0021.0021.00205800043547000
2017-06-0822.0022.0021.0021.00158900034818000
2017-06-0721.0022.0021.0021.00175100036852000
2017-06-0622.0022.0021.0021.00155700034035000
2017-06-0522.0022.0021.0021.00146200031644000
2017-06-0222.0022.0021.0021.00180400039114000
2017-06-0122.0022.0021.0021.00303500065292000
2017-05-3122.0022.0021.0022.00391100083708000
2017-05-3023.0023.0021.0022.00405500091116000
2017-05-2922.0023.0022.0023.00235000051798000
2017-05-2622.0023.0021.0023.00247900054632000
2017-05-2522.0022.0021.0022.00259100056995000
2017-05-2422.0022.0021.0022.00268300059005000
2017-05-2322.0022.0022.0022.00164100036102000
2017-05-2221.0022.0021.0022.00229800049271000
2017-05-1922.0022.0021.0022.00303000066648000
2017-05-1821.0022.0021.0022.00203100043908000
2017-05-1722.0022.0021.0021.00250300054442000
2017-05-1623.0023.0022.0022.00193200043587000
2017-05-1522.0023.0022.0022.00155500034282000
2017-05-1222.0023.0022.0022.00133900029461000
2017-05-1122.0022.0022.0022.00130500028710000
2017-05-1021.0023.0021.0023.00209400045416000
2017-05-0921.0022.0021.0022.00150000031523000
2017-05-0820.0022.0020.0022.00331400067897000
2017-05-0221.0021.0020.0020.00366100076260000
2017-05-0122.0022.0021.0021.00211000045647000
2017-04-2822.0022.0021.0021.00248600054103000
2017-04-2722.0022.0022.0022.00140200030844000
2017-04-2623.0023.0022.0022.00136700030996000
2017-04-2522.0022.0022.0022.00173500038170000
2017-04-2423.0023.0022.0022.00162900036886000
2017-04-2123.0023.0022.0022.00145100032885000
2017-04-2023.0023.0022.0023.00135400031103000
2017-04-1921.0023.0021.0023.00202100043746000
2017-04-1821.0022.0021.0022.00166700035043000
2017-04-1722.0022.0021.0021.00163000035667000
2017-04-1422.0022.0021.0022.00155900034186000
2017-04-1322.0022.0021.0022.00186900041112000
2017-04-1222.0022.0021.0021.00273600059800000
2017-04-1122.0023.0022.0023.00255000056226000
2017-04-1021.0022.0021.0022.00184100038779000
2017-04-0722.0022.0021.0021.00305200066524000
2017-04-0623.0023.0022.0022.00200900045383000
2017-04-0523.0023.0022.0023.00223100051224000
2017-04-0423.0024.0022.0023.00344900078938000
2017-04-0323.0024.0023.0023.00277800063963000
2017-03-3122.0024.0022.0023.00181700041067000
2017-03-3023.0024.0023.0023.00220800050785000
2017-03-2923.0024.0023.0023.00119500027486000
2017-03-2823.0023.0022.0023.00164700037878000
2017-03-2723.0024.0023.0023.00396600091284000
2017-03-2423.0024.0023.0023.00220100050693000
2017-03-2324.0024.0023.0023.00137700032686000
2017-03-2223.0024.0023.0023.00168600038785000
2017-03-2123.0024.0022.0023.00305600070296000
2017-03-1723.0023.0023.0023.00274800063204000
2017-03-1623.0024.0023.0023.00154900035628000
2017-03-1523.0023.0022.0023.00175000040227000
2017-03-1423.0023.0023.0023.00209000048070000
2017-03-1323.0024.0022.0023.00282600064991000
2017-03-1023.0023.0022.0023.00269100061824000
2017-03-0923.0024.0023.0023.00163000037520000
2017-03-0823.0024.0023.0023.00247700056975000
2017-03-0722.0024.0022.0024.00343000078275000
2017-03-0622.0023.0022.0022.00175200038569000
2017-03-0322.0023.0022.0022.0098800022152000
2017-03-0223.0023.0022.0022.00176100040434000
2017-03-0122.0023.0022.0022.00143900031673000
2017-02-2823.0023.0022.0022.00219900049544000
2017-02-2722.0023.0022.0022.00159500035691000
2017-02-2423.0023.0022.0023.00133900030770000
2017-02-2323.0023.0022.0023.00151300034472000
2017-02-2222.0023.0022.0023.00137100030698000
2017-02-2123.0023.0022.0022.00178200040855000
2017-02-2023.0023.0022.0023.00211700048654000
2017-02-1724.0024.0023.0023.00227600052859000
2017-02-1624.0024.0023.0023.00119900028179000
2017-02-1524.0024.0023.0024.00145900034520000
2017-02-1425.0025.0022.0023.008989000210721000
2017-02-1325.0026.0024.0025.005877000146921000
2017-02-1025.0025.0024.0025.004400000107250000
2017-02-0924.0025.0023.0025.004222000101336000
2017-02-0825.0025.0023.0024.00394100095897000
2017-02-0723.0025.0023.0024.005672000134435000
2017-02-0624.0025.0023.0023.009359000224500000
2017-02-0323.0024.0022.0023.00365800084127000
2017-02-0223.0023.0022.0023.00319300073429000
2017-02-0123.0024.0022.0023.004483000103093000
2017-01-3123.0023.0022.0023.00168200038660000
2017-01-3022.0023.0022.0023.00203000045925000
2017-01-2723.0023.0022.0022.00247300056708000
2017-01-2622.0023.0022.0023.00150400033310000
2017-01-2523.0023.0022.0023.00172600038822000
2017-01-2423.0023.0022.0022.00109800025078000
2017-01-2323.0023.0022.0023.00202700046563000
2017-01-2023.0023.0022.0023.00249600057349000
2017-01-1923.0023.0022.0023.00197400044827000
2017-01-1822.0023.0021.0023.00292100064401000
2017-01-1722.0023.0021.0023.00357900078761000
2017-01-1623.0023.0022.0022.00297000066033000
2017-01-1323.0023.0022.0023.00199400045641000
2017-01-1223.0023.0022.0022.00213100048736000
2017-01-1123.0023.0022.0022.00263400059044000
2017-01-1023.0024.0022.0023.00331400076088000
2017-01-0623.0026.0022.0024.0021306000499887000
2017-01-0522.0022.0021.0021.00160500035114000
2017-01-0420.0021.0020.0021.00342000071374000
2016-12-3020.0021.0020.0020.0085800017385000
2016-12-2921.0021.0020.0021.00105000022037000
2016-12-2820.0021.0020.0021.00118100024351000
2016-12-2721.0022.0020.0020.00438200091695000
2016-12-2621.0022.0021.0021.006210000130446000
2016-12-2221.0022.0021.0022.009536000200639000
2016-12-2121.0022.0021.0021.008317000174667000
2016-12-2021.0022.0021.0021.009042000190136000
2016-12-1922.0022.0021.0021.006960000149502000
2016-12-1622.0023.0021.0022.008437000185661000
2016-12-1522.0023.0022.0022.00450000099029000
2016-12-1422.0023.0022.0022.00395100086925000
2016-12-1322.0023.0022.0022.005183000115444000
2016-12-1222.0023.0021.0022.007735000172361000
2016-12-0922.0022.0021.0021.006765000146001000
2016-12-0820.0021.0020.0021.00367300075382000
2016-12-0721.0021.0020.0020.00297000060966000
2016-12-0620.0021.0019.0021.005267000105504000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter