6343 フリージア・マクロス

IR情報

2020/12/30

2020/08/05～2020/12/30

IR情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2020
12/30	113	113	110	113	0%	31,700	50億9622万	+0.89%
12/29	108	113	108	113	+4.63%	74,600	50億9622万	+0.89%
12/28	107	110	107	108	-0.92%	79,400	48億7072万	-3.57%
12/25	109	109	106	109	0%	132,500	49億1582万	-2.68%
12/24	109	110	108	109	0%	129,500	49億1582万	-2.68%
12/23	109	110	109	109	-0.91%	28,200	49億1582万	-2.68%
12/22	112	112	108	110	-1.79%	104,700	49億6092万	-1.79%
12/21	114	114	111	112	-1.75%	60,500	50億5112万	0%
12/18	114	116	114	114	+0.88%	37,700	51億4132万	+1.79%
12/17	112	114	112	113	+0.89%	23,900	50億9622万	+0.89%
12/16	115	115	112	112	-2.61%	31,700	50億5112万	0%
12/15	113	115	113	115	+1.77%	42,400	51億8642万	+2.68%
12/14	114	115	112	113	-0.88%	71,000	50億9622万	+1.8%
12/11	111	114	110	114	+2.7%	76,800	51億4132万	+2.7%
12/10	112	112	111	111	-0.89%	57,100	50億602万	0%
12/09	112	114	112	112	+0.9%	58,100	50億5112万	+0.9%
12/08	115	115	111	111	-2.63%	118,000	50億602万	0%
12/07	116	127	112	114	0%	605,300	51億4132万	+2.7%
12/04	113	114	113	114	+0.88%	66,700	51億4132万	+3.64%
12/03	114	114	111	113	0%	17,900	50億9622万	+2.73%
12/02	113	114	112	113	+0.89%	37,800	50億9622万	+2.73%
12/01	113	113	111	112	-0.88%	22,600	50億5112万	+0.9%
11/30	114	114	112	113	0%	33,000	50億9622万	+1.8%
11/27	113	114	112	113	0%	17,300	50億9622万	+1.8%
11/26	112	113	111	113	+0.89%	17,200	50億9622万	+1.8%
11/25	112	113	111	112	+2.75%	110,900	50億5112万	0%
11/24	109	112	109	109	+0.93%	39,100	49億1582万	-2.68%
11/20	106	109	106	108	+0.93%	43,800	48億7072万	-3.57%
11/19	107	107	105	107	+1.9%	52,800	48億2562万	-5.31%
11/18	110	110	105	105	-4.55%	105,000	47億3542万	-7.89%
11/17	114	114	110	110	-3.51%	29,200	49億6092万	-4.35%
11/16	114	114	111	114	0%	28,600	51億4132万	-0.87%
11/13	16:00 営業外費用(持分法による投資損失)の計上に関するお知らせ
11/13	16:00 令和3年3月期第2四半期決算短信〔日本基準〕(連結)
11/13	112	114	111	114	+0.88%	55,100	51億4132万	-1.72%
11/12	111	114	110	113	+2.73%	111,800	50億9622万	-2.59%
11/11	107	111	107	110	+1.85%	58,500	49億6092万	-5.98%
11/10	109	109	107	108	-0.92%	26,400	48億7072万	-8.47%
11/09	110	110	106	109	-0.91%	85,900	49億1582万	-8.4%
11/06	111	111	109	110	-0.9%	24,300	49億6092万	-7.56%
11/05	110	111	110	111	+1.83%	17,600	50億602万	-7.5%
11/04	107	111	107	109	+0.93%	56,000	49億1582万	-9.17%
11/02	106	109	105	108	+3.85%	48,100	48億7072万	-10.74%
10/30	108	108	101	104	-3.7%	209,700	46億9032万	-14.75%
10/29	111	111	107	108	-3.57%	108,800	48億7072万	-12.2%
10/28	114	114	112	112	-1.75%	35,300	50億5112万	-9.68%
10/27	117	117	113	114	-3.39%	94,100	51億4132万	-8.8%
10/26	118	119	117	118	0%	6,200	53億2171万	-5.6%
10/23	118	119	116	118	0%	48,000	53億2171万	-6.35%
10/22	120	120	117	118	-1.67%	36,100	53億2171万	-6.35%
10/21	120	122	120	120	0%	15,800	54億1191万	-5.51%
10/20	123	124	120	120	-1.64%	84,000	54億1191万	-5.51%
10/19	122	123	120	122	+0.83%	33,900	55億211万	-3.94%
10/16	125	125	118	121	-2.42%	153,200	54億5701万	-4.72%
10/15	126	126	123	124	-1.59%	38,100	55億9231万	-2.36%
10/14	127	127	124	126	-0.79%	38,900	56億8251万	-0.79%
10/13	128	128	125	127	+0.79%	40,100	57億2761万	0%
10/12	128	128	125	126	0%	20,400	56億8251万	-0.79%
10/09	127	128	125	126	-0.79%	72,700	56億8251万	-0.79%
10/08	129	129	127	127	0%	49,700	57億2761万	0%
10/07	129	129	127	127	-2.31%	10,900	57億2761万	0%
10/06	129	130	127	130	+1.56%	66,600	58億6291万	+2.36%
10/05	127	129	126	128	+2.4%	45,800	57億7271万	+0.79%
10/02	127	132	124	125	-0.79%	202,600	56億3741万	-1.57%
09/30	125	129	125	126	0%	185,700	56億8251万	-0.79%
09/29	130	141	123	126	-1.56%	875,200	56億8251万	-0.79%
09/28	131	131	128	128	-0.78%	32,600	57億7271万	0%
09/25	129	130	127	129	0%	29,700	58億1781万	+0.78%
09/24	133	133	127	129	-3.01%	154,000	58億1781万	+0.78%
09/23	130	133	130	133	+0.76%	125,600	59億9820万	+3.91%
09/18	129	133	128	132	+3.94%	178,600	59億5311万	+3.94%
09/17	128	128	126	127	+0.79%	15,500	57億2761万	0%
09/16	127	129	126	126	-1.56%	25,900	56億8251万	-0.79%
09/15	130	130	127	128	-1.54%	14,600	57億7271万	+0.79%
09/14	127	130	126	130	+3.17%	87,300	58億6291万	+3.17%
09/11	127	128	125	126	-1.56%	32,400	56億8251万	0%
09/10	126	129	125	128	+1.59%	136,100	57億7271万	+2.4%
09/09	123	126	123	126	+0.8%	16,400	56億8251万	+0.8%
09/08	125	125	124	125	-0.79%	20,200	56億3741万	0%
09/07	126	126	124	126	+2.44%	19,400	56億8251万	+1.61%
09/04	123	125	123	123	-3.15%	41,400	55億4721万	-0.81%
09/03	123	127	120	127	+1.6%	197,400	57億2761万	+2.42%
09/02	127	127	125	125	-0.79%	18,900	56億3741万	+1.63%
09/01	127	127	124	126	+1.61%	26,300	56億8251万	+2.44%
08/31	123	127	123	124	-0.8%	84,500	55億9231万	+0.81%
08/28	127	130	123	125	-3.85%	84,000	56億3741万	+1.63%
08/27	131	131	127	130	0%	39,400	58億6291万	+6.56%
08/26	129	131	128	130	-0.76%	36,200	58億6291万	+6.56%
08/25	127	131	127	131	+3.97%	71,000	59億801万	+8.26%
08/24	133	133	123	126	-4.55%	94,500	56億8251万	+4.13%
08/21	128	132	128	132	+2.33%	107,500	59億5311万	+9.09%
08/20	128	129	124	129	+1.57%	63,000	58億1781万	+6.61%
08/19	127	130	127	127	-1.55%	58,000	57億2761万	+5.83%
08/18	123	130	123	129	+4.88%	217,800	58億1781万	+7.5%
08/17	122	127	120	123	-4.65%	209,100	55億4721万	+2.5%
08/14	15:05 令和3年3月期第1四半期決算短信[日本基準](連結)
08/14	122	132	121	129	+5.74%	739,400	58億1781万	+8.4%
08/13	122	124	121	122	+1.67%	83,600	55億211万	+2.52%
08/12	121	122	116	120	+0.84%	105,000	54億1191万	+0.84%
08/11	117	120	116	119	+2.59%	35,600	53億6681万	0%
08/07	116	117	114	116	+0.87%	23,000	52億3152万	-2.52%
08/06	116	119	115	115	-2.54%	64,200	51億8642万	-3.36%
08/05	118	120	118	118	0%	29,700	53億2171万	-0.84%

6343 フリージア・マクロス

IR情報

2020/08/05～2020/12/30

IR情報＆株価推移

開示資料

決算

株式

チャート