KabuInsight

フリージア・マクロス

6343
スタンダード/機械/FREESIA MACROSS CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13172.0176.0170.0176.00.00.00%120,700
2026-03-12182.0182.0175.0176.0-5.0-2.76%214,400
2026-03-11180.0184.0180.0181.0+2.0+1.12%163,400
2026-03-10178.0181.0178.0179.0+6.0+3.47%234,200
2026-03-09175.0178.0166.0173.0-12.0-6.49%576,400
2026-03-06182.0187.0181.0185.0-2.0-1.07%303,500
2026-03-05188.0192.0186.0187.0+9.0+5.06%428,200
2026-03-04181.0187.0166.0178.0-8.0-4.30%1,137,200
2026-03-03197.0199.0184.0186.0-13.0-6.53%900,400
2026-03-02200.0203.0195.0199.0-9.0-4.33%683,100
2026-02-27212.0213.0208.0208.0-2.0-0.95%339,200
2026-02-26212.0213.0206.0210.0-2.0-0.94%399,400
2026-02-25212.0217.0208.0212.0-2.0-0.93%658,600
2026-02-24204.0214.0194.0214.0+13.0+6.47%1,374,200
2026-02-20198.0230.0197.0201.0+5.0+2.55%8,292,700
2026-02-19197.0219.0195.0196.00.00.00%1,600,800
2026-02-18208.0208.0192.0196.0-12.0-5.77%634,000
2026-02-17208.0215.0201.0208.0-5.0-2.35%1,023,500
2026-02-16216.0219.0210.0213.0+1.0+0.47%618,600
2026-02-13215.0215.0205.0212.0-2.0-0.93%368,000
2026-02-12213.0222.0206.0214.0+4.0+1.90%883,900
2026-02-10194.0213.0194.0210.0+17.0+8.81%953,600
2026-02-09195.0196.0191.0193.0+2.0+1.05%519,800
2026-02-06189.0193.0185.0191.0+3.0+1.60%629,400
2026-02-05193.0194.0188.0188.0-4.0-2.08%569,200
2026-02-04182.0192.0180.0192.0+9.0+4.92%676,400
2026-02-03180.0183.0180.0183.0+5.0+2.81%205,300
2026-02-02179.0184.0177.0178.0-1.0-0.56%392,800
2026-01-30182.0186.0176.0179.0-1.0-0.56%539,700
2026-01-29182.0182.0178.0180.0-3.0-1.64%333,700
2026-01-28186.0187.0181.0183.0-3.0-1.61%568,500
2026-01-27176.0186.0172.0186.0+11.0+6.29%381,000
2026-01-26178.0179.0175.0175.0-6.0-3.31%321,700
2026-01-23179.0181.0179.0181.0+3.0+1.69%299,600
2026-01-22177.0178.0174.0178.0+3.0+1.71%213,800
2026-01-21178.0179.0174.0175.0-4.0-2.23%316,400
2026-01-20178.0182.0173.0179.0+1.0+0.56%313,300
2026-01-19176.0179.0171.0178.00.00.00%583,000
2026-01-16171.0179.0171.0178.0+6.0+3.49%359,900
2026-01-15169.0173.0169.0172.0+4.0+2.38%306,100
2026-01-14168.0170.0166.0168.00.00.00%238,700
2026-01-13167.0168.0164.0168.0+1.0+0.60%204,700
2026-01-09166.0169.0166.0167.0+2.0+1.21%181,500
2026-01-08164.0167.0164.0165.00.00.00%164,000
2026-01-07164.0168.0162.0165.0-1.0-0.60%214,300
2026-01-06169.0169.0164.0166.0-3.0-1.78%419,900
2026-01-05165.0170.0163.0169.0+4.0+2.42%429,500
2025-12-30170.0170.0162.0165.0-6.0-3.51%646,800
2025-12-29165.0173.0165.0171.0+9.0+5.56%627,200
2025-12-26167.0167.0162.0162.0-5.0-2.99%312,800
2025-12-25163.0170.0163.0167.0+4.0+2.45%399,400
2025-12-24167.0168.0161.0163.0-4.0-2.40%383,000
2025-12-23163.0170.0162.0167.0+5.0+3.09%406,000
2025-12-22165.0166.0158.0162.0-1.0-0.61%802,600
2025-12-19154.0163.0154.0163.0+9.0+5.84%391,800
2025-12-18152.0156.0150.0154.0+1.0+0.65%301,200
2025-12-17155.0157.0149.0153.0-2.0-1.29%461,200
2025-12-16157.0159.0153.0155.0-2.0-1.27%378,900
2025-12-15156.0160.0154.0157.0+2.0+1.29%384,700
2025-12-12153.0157.0150.0155.0+5.0+3.33%578,100
2025-12-11147.0153.0146.0150.0+4.0+2.74%361,400
2025-12-10145.0149.0142.0146.0+2.0+1.39%243,800
2025-12-09146.0148.0144.0144.0-3.0-2.04%186,200
2025-12-08145.0147.0143.0147.0+3.0+2.08%163,700
2025-12-05146.0146.0144.0144.0-1.0-0.69%104,700
2025-12-04141.0145.0140.0145.0+4.0+2.84%146,800
2025-12-03141.0141.0138.0141.00.00.00%152,700
2025-12-02142.0142.0139.0141.00.00.00%220,400
2025-12-01145.0145.0140.0141.0-3.0-2.08%216,200
2025-11-28143.0144.0143.0144.0+1.0+0.70%109,900
2025-11-27139.0143.0139.0143.0+5.0+3.62%236,500
2025-11-26139.0141.0138.0138.00.00.00%204,200
2025-11-25140.0141.0136.0138.00.00.00%198,600
2025-11-21137.0138.0134.0138.00.00.00%183,600
2025-11-20138.0141.0137.0138.0+3.0+2.22%362,500
2025-11-19136.0137.0132.0135.00.00.00%426,000
2025-11-18142.0143.0135.0135.0-8.0-5.59%708,800
2025-11-17150.0150.0140.0143.0-5.0-3.38%585,700
2025-11-14152.0155.0140.0148.0-6.0-3.90%642,700
2025-11-13156.0156.0153.0154.0-3.0-1.91%184,400
2025-11-12154.0158.0153.0157.0+4.0+2.61%289,300
2025-11-11155.0155.0152.0153.0-3.0-1.92%672,900
2025-11-10153.0157.0151.0156.0+6.0+4.00%650,300
2025-11-07148.0152.0148.0150.0+2.0+1.35%588,700
2025-11-06146.0150.0144.0148.0+3.0+2.07%524,600
2025-11-05143.0146.0139.0145.0+1.0+0.69%307,100
2025-11-04142.0144.0141.0144.0+3.0+2.13%211,300
2025-10-31141.0145.0140.0141.00.00.00%367,900
2025-10-30136.0141.0136.0141.0+5.0+3.68%216,200
2025-10-29140.0141.0136.0136.0-3.0-2.16%275,700
2025-10-28143.0145.0138.0139.0-3.0-2.11%318,800
2025-10-27143.0145.0142.0142.0+1.0+0.71%259,100
2025-10-24142.0146.0140.0141.0-1.0-0.70%443,200
2025-10-23142.0143.0141.0142.00.00.00%305,600
2025-10-22140.0144.0139.0142.0+7.0+5.19%557,800
2025-10-21138.0139.0135.0135.0-2.0-1.46%295,600
2025-10-20134.0138.0133.0137.0+5.0+3.79%438,600
2025-10-17133.0133.0131.0132.0-3.0-2.22%326,900
2025-10-16134.0136.0132.0135.0+5.0+3.85%413,800
2025-10-15131.0133.0130.0130.00.00.00%337,700
2025-10-14132.0133.0129.0130.0-4.0-2.99%538,300
2025-10-10136.0139.0134.0134.0-3.0-2.19%542,600
2025-10-09136.0141.0136.0137.0+1.0+0.74%437,500
2025-10-08130.0138.0129.0136.0+5.0+3.82%677,000
2025-10-07135.0135.0130.0131.0-3.0-2.24%511,000
2025-10-06138.0138.0129.0134.00.00.00%554,200
2025-10-03138.0143.0134.0134.0-2.0-1.47%706,000
2025-10-02135.0141.0132.0136.0+4.0+3.03%965,400
2025-10-01131.0135.0128.0132.00.00.00%1,255,900
2025-09-30130.0132.0127.0132.0+1.0+0.76%511,200
2025-09-29136.0137.0129.0131.00.00.00%404,400
2025-09-26128.0132.0128.0131.0+4.0+3.15%399,600
2025-09-25140.0140.0124.0127.0-11.0-7.97%1,326,400
2025-09-24145.0145.0137.0138.0-5.0-3.50%815,100
2025-09-22139.0146.0139.0143.0+6.0+4.38%994,900
2025-09-19139.0140.0134.0137.00.00.00%458,500
2025-09-18138.0141.0134.0137.00.00.00%449,700
2025-09-17135.0142.0135.0137.0+2.0+1.48%632,900
2025-09-16135.0139.0134.0135.0+1.0+0.75%420,400
2025-09-12136.0137.0131.0134.0——494,600

直近120営業日分を表示