FRPホールディングス Ord (FRPH)

FRPH
🏛️ アメリカ →
24.36
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 63.17 63.48 62.88 62.88 0.0M
2023-12-28 64.00 64.00 63.54 63.94 0.0M
2023-12-27 64.89 65.00 64.05 64.57 0.0M
2023-12-26 64.91 65.00 64.34 64.68 0.0M
2023-12-22 64.26 64.85 64.26 64.59 0.0M
2023-12-21 62.08 63.63 61.72 63.63 0.0M
2023-12-20 62.44 64.00 61.86 62.50 0.0M
2023-12-19 63.47 63.92 62.80 62.80 0.0M
2023-12-18 63.24 64.00 63.02 63.34 0.0M
2023-12-15 63.72 63.72 61.52 62.69 0.0M
2023-12-14 63.00 64.00 61.65 63.08 0.0M
2023-12-13 60.08 63.93 60.08 63.71 0.0M
2023-12-12 58.77 60.08 58.44 59.53 0.0M
2023-12-11 59.39 59.39 58.70 58.80 0.0M
2023-12-08 57.37 58.91 57.37 58.70 0.0M
2023-12-07 57.50 58.42 57.01 58.42 0.0M
2023-12-06 58.83 58.83 56.76 56.92 0.0M
2023-12-05 58.99 58.99 57.48 57.48 0.0M
2023-12-04 58.00 58.79 57.74 58.72 0.0M
2023-12-01 55.38 57.98 55.38 57.97 0.0M
2023-11-30 57.75 57.75 54.75 55.15 0.0M
2023-11-29 58.50 58.50 57.75 57.75 0.0M
2023-11-28 58.26 58.26 58.00 58.00 0.0M
2023-11-27 57.67 58.28 57.67 58.21 0.0M
2023-11-24 58.53 58.75 58.20 58.20 0.0M
2023-11-22 57.60 58.60 57.60 58.35 0.0M
2023-11-21 57.60 57.60 57.42 57.42 0.0M
2023-11-20 57.32 57.96 57.18 57.96 0.0M
2023-11-17 59.47 59.47 57.70 58.01 0.0M
2023-11-16 59.66 59.66 58.44 58.98 0.0M
2023-11-15 59.65 59.88 58.40 59.16 0.0M
2023-11-14 57.55 59.60 57.49 59.50 0.0M
2023-11-13 56.50 56.65 56.00 56.40 0.0M
2023-11-10 55.49 57.40 55.02 56.70 0.0M
2023-11-09 54.25 55.09 53.50 55.08 0.0M
2023-11-08 54.43 54.86 53.50 53.74 0.0M
2023-11-07 53.70 54.37 53.70 54.37 0.0M
2023-11-06 53.90 53.90 53.90 53.90 0.0M
2023-11-03 55.61 57.04 54.97 54.97 0.0M
2023-11-02 54.28 54.81 53.78 54.61 0.0M
2023-11-01 53.52 54.49 53.50 54.25 0.0M
2023-10-31 53.52 53.79 53.52 53.79 0.0M
2023-10-30 54.25 54.25 53.85 53.95 0.0M
2023-10-27 54.43 54.43 53.50 54.04 0.0M
2023-10-26 54.00 54.74 54.00 54.74 0.0M
2023-10-25 54.00 54.31 53.99 54.10 0.0M
2023-10-24 53.97 54.50 53.97 54.19 0.0M
2023-10-23 55.55 55.55 53.53 53.77 0.0M
2023-10-20 54.31 54.31 53.52 54.12 0.0M
2023-10-19 53.82 55.23 53.77 54.00 0.0M
2023-10-18 55.83 55.83 53.69 53.96 0.0M
2023-10-17 55.66 56.96 55.66 55.72 0.0M
2023-10-16 55.27 55.98 54.91 55.83 0.0M
2023-10-13 55.79 55.79 54.72 55.28 0.0M
2023-10-12 55.70 55.70 54.71 55.18 0.0M
2023-10-11 57.26 57.26 55.49 55.90 0.0M
2023-10-10 55.15 56.60 55.15 55.40 0.0M
2023-10-09 54.63 56.40 54.63 54.99 0.0M
2023-10-06 54.51 55.74 54.51 55.02 0.0M
2023-10-05 54.12 55.08 54.12 54.85 0.0M
2023-10-04 53.45 54.08 53.45 54.03 0.0M
2023-10-03 54.00 54.00 53.19 53.19 0.0M
2023-10-02 53.54 54.56 53.50 53.65 0.0M
2023-09-29 54.22 54.22 53.61 53.97 0.0M
2023-09-28 54.64 54.64 54.10 54.53 0.0M
2023-09-27 55.05 55.47 54.28 54.30 0.0M
2023-09-26 54.71 55.19 54.32 54.82 0.0M
2023-09-25 55.96 56.00 54.71 55.56 0.0M
2023-09-22 55.61 57.82 55.40 55.46 0.0M
2023-09-21 55.97 55.97 54.59 55.92 0.0M
2023-09-20 55.61 56.36 55.51 55.60 0.0M
2023-09-19 56.36 56.51 55.43 55.51 0.0M
2023-09-18 57.11 57.49 56.06 56.06 0.0M
2023-09-15 57.20 57.47 56.29 57.46 0.0M
2023-09-14 57.00 58.22 56.89 57.18 0.0M
2023-09-13 56.71 56.85 56.50 56.56 0.0M
2023-09-12 55.88 56.78 55.79 56.08 0.0M
2023-09-11 56.60 56.60 55.77 55.77 0.0M
2023-09-08 55.76 56.25 55.41 55.56 0.0M
2023-09-07 55.30 56.43 54.95 55.86 0.0M
2023-09-06 55.50 55.50 54.98 55.01 0.0M
2023-09-05 56.53 56.53 55.41 55.50 0.0M
2023-09-01 57.18 57.50 56.93 57.02 0.0M
2023-08-31 56.74 57.40 56.74 56.97 0.0M
2023-08-30 56.02 56.98 56.02 56.86 0.0M
2023-08-29 55.97 56.40 55.86 56.40 0.0M
2023-08-28 56.08 56.08 55.42 55.58 0.0M
2023-08-25 55.84 55.85 55.69 55.85 0.0M
2023-08-24 56.04 56.33 56.04 56.33 0.0M
2023-08-23 56.20 56.39 55.99 56.38 0.0M
2023-08-22 56.65 57.00 55.52 55.54 0.0M
2023-08-21 56.48 56.74 55.98 56.62 0.0M
2023-08-18 55.59 56.81 55.59 56.48 0.0M
2023-08-17 56.30 57.25 55.68 56.11 0.0M
2023-08-16 55.54 56.35 55.54 55.70 0.0M
2023-08-15 55.58 55.82 55.00 55.58 0.0M
2023-08-14 56.54 56.60 55.71 55.77 0.0M
2023-08-11 57.00 57.27 56.26 56.98 0.0M
2023-08-10 56.11 57.00 56.11 56.71 0.0M
2023-08-09 56.81 56.81 56.05 56.51 0.0M
2023-08-08 57.03 57.41 56.64 57.30 0.0M
2023-08-07 56.35 57.36 56.35 57.35 0.0M
2023-08-04 56.19 56.80 56.19 56.53 0.0M
2023-08-03 56.27 56.83 55.86 56.32 0.0M
2023-08-02 56.24 56.89 56.06 56.24 0.0M
2023-08-01 56.84 57.68 56.17 56.40 0.0M
2023-07-31 56.80 57.61 56.06 57.37 0.0M
2023-07-28 56.90 56.90 56.54 56.83 0.0M
2023-07-27 57.19 57.19 55.50 56.40 0.0M
2023-07-26 57.15 57.62 56.89 57.18 0.0M
2023-07-25 57.20 57.73 56.93 57.41 0.0M
2023-07-24 58.18 58.18 57.00 57.00 0.0M
2023-07-21 58.40 59.00 58.30 58.30 0.0M
2023-07-20 58.49 58.75 57.73 58.00 0.0M
2023-07-19 59.09 59.09 58.16 58.54 0.0M
2023-07-18 57.26 59.10 56.61 58.68 0.0M
2023-07-17 57.70 58.36 57.03 57.03 0.0M
2023-07-14 57.22 57.35 56.70 57.13 0.0M
2023-07-13 57.22 57.60 56.90 57.60 0.0M
2023-07-12 57.79 57.79 57.15 57.20 0.0M
2023-07-11 55.66 57.28 55.66 57.15 0.0M
2023-07-10 55.80 56.14 55.51 55.63 0.0M
2023-07-07 54.46 56.64 54.46 55.64 0.0M
2023-07-06 55.68 55.68 54.63 54.82 0.0M
2023-07-05 56.53 56.64 56.02 56.39 0.0M
2023-07-03 57.04 57.04 56.50 56.80 0.0M
2023-06-30 58.48 58.48 57.44 57.57 0.0M
2023-06-29 57.38 58.44 57.07 57.98 0.0M
2023-06-28 57.13 57.87 57.13 57.47 0.0M
2023-06-27 57.13 57.59 57.05 57.19 0.0M
2023-06-26 56.98 56.98 55.91 56.26 0.0M
2023-06-23 55.74 56.58 55.48 55.99 0.0M
2023-06-22 56.70 57.08 56.28 56.56 0.0M
2023-06-21 57.55 57.57 56.82 56.87 0.0M
2023-06-20 58.10 58.92 57.59 57.98 0.0M
2023-06-16 60.00 60.00 58.52 58.80 0.0M
2023-06-15 57.50 59.75 57.50 59.61 0.0M
2023-06-14 60.14 60.14 58.69 58.74 0.0M
2023-06-13 60.00 60.02 59.44 59.56 0.0M
2023-06-12 60.03 61.00 59.54 59.90 0.0M
2023-06-09 60.63 60.63 59.22 59.96 0.0M
2023-06-08 59.29 60.76 59.29 60.63 0.0M
2023-06-07 59.37 61.42 59.37 61.03 0.0M
2023-06-06 58.21 59.48 58.21 59.12 0.0M
2023-06-05 58.23 59.25 56.32 57.21 0.0M
2023-06-02 55.27 58.89 55.27 58.44 0.0M
2023-06-01 53.53 56.01 53.25 55.68 0.0M
2023-05-31 53.70 53.89 52.45 52.81 0.4M
2023-05-30 54.34 55.21 53.19 53.98 0.0M
2023-05-26 54.03 54.54 53.15 54.50 0.0M
2023-05-25 55.02 55.21 53.28 53.89 0.0M
2023-05-24 55.12 55.70 54.95 55.05 0.0M
2023-05-23 54.59 56.50 54.59 56.08 0.0M
2023-05-22 53.78 55.66 53.78 55.17 0.0M
2023-05-19 54.60 54.76 53.45 54.30 0.0M
2023-05-18 54.13 54.84 53.58 54.35 0.0M
2023-05-17 54.03 54.57 53.00 54.10 0.0M
2023-05-16 54.14 54.75 53.56 53.57 0.0M
2023-05-15 55.00 55.00 53.78 54.13 0.0M
2023-05-12 57.05 57.42 54.02 55.08 0.0M
2023-05-11 56.92 57.91 56.77 57.61 0.0M
2023-05-10 56.76 57.94 56.76 57.80 0.0M
2023-05-09 55.41 56.24 55.05 56.24 0.0M
2023-05-08 56.87 56.87 55.60 55.90 0.0M
2023-05-05 56.88 57.52 56.72 56.95 0.0M
2023-05-04 57.94 57.94 56.47 56.65 0.0M
2023-05-03 57.70 58.57 57.70 57.82 0.0M
2023-05-02 56.50 57.80 55.82 57.65 0.0M
2023-05-01 58.00 58.65 55.86 56.50 0.0M
2023-04-28 58.00 58.00 58.00 58.00 0.0M
2023-04-27 57.39 58.80 57.39 58.80 0.0M
2023-04-26 57.11 57.98 56.88 57.38 0.0M
2023-04-25 58.45 58.45 57.06 57.20 0.0M
2023-04-24 59.13 59.13 58.13 58.13 0.0M
2023-04-21 58.72 58.72 57.42 57.68 0.0M
2023-04-20 58.42 59.12 58.42 59.08 0.0M
2023-04-19 59.94 59.94 58.82 58.82 0.0M
2023-04-18 59.90 60.29 58.48 59.43 0.0M
2023-04-17 59.51 60.03 59.05 60.03 0.0M
2023-04-14 59.50 59.50 59.20 59.50 0.0M
2023-04-13 59.28 59.79 59.10 59.41 0.0M
2023-04-12 58.56 59.57 58.43 59.32 0.0M
2023-04-11 60.43 60.43 57.92 57.92 0.0M
2023-04-10 57.46 59.47 57.25 58.78 0.0M
2023-04-06 56.81 57.41 56.81 57.41 0.0M
2023-04-05 56.08 57.46 56.08 57.46 0.0M
2023-04-04 57.31 57.80 57.24 57.80 0.0M
2023-04-03 57.50 58.07 56.70 57.81 0.0M
2023-03-31 57.98 57.98 57.36 57.88 0.0M
2023-03-30 57.25 57.36 56.78 57.36 0.0M
2023-03-29 57.18 57.26 57.18 57.26 0.0M
2023-03-28 57.13 57.27 56.44 57.27 0.0M
2023-03-27 55.95 57.70 55.95 57.20 0.0M
2023-03-24 55.02 57.29 55.02 56.90 0.0M
2023-03-23 56.39 56.93 55.41 55.41 0.0M
2023-03-22 58.05 58.05 56.08 56.10 0.0M
2023-03-21 58.54 58.82 58.03 58.03 0.0M
2023-03-20 57.75 59.15 57.52 58.06 0.0M
2023-03-17 58.05 58.35 57.11 57.85 0.0M
2023-03-16 56.21 58.37 56.21 58.37 0.0M
2023-03-15 55.80 56.69 55.80 56.60 0.0M
2023-03-14 56.00 56.88 55.51 56.00 0.0M
2023-03-13 55.25 56.54 54.60 56.22 0.0M
2023-03-10 57.97 57.97 55.74 56.00 0.0M
2023-03-09 58.99 59.87 57.25 57.25 0.0M
2023-03-08 56.99 58.99 56.89 58.99 0.0M
2023-03-07 54.37 56.47 54.02 56.13 0.0M
2023-03-06 53.51 54.00 53.44 53.77 0.0M
2023-03-03 54.30 54.30 53.80 53.92 0.0M
2023-03-02 53.94 54.71 53.50 54.32 0.0M
2023-03-01 54.54 54.54 53.75 53.91 0.0M
2023-02-28 55.94 56.00 54.65 54.65 0.0M
2023-02-27 55.69 55.74 55.25 55.50 0.0M
2023-02-24 56.76 56.76 55.17 55.61 0.0M
2023-02-23 56.70 57.70 56.70 57.70 0.0M
2023-02-22 56.50 57.45 56.00 56.62 0.0M
2023-02-21 57.31 57.41 56.34 56.34 0.0M
2023-02-17 57.96 58.30 57.51 58.30 0.0M
2023-02-16 57.50 58.01 57.37 57.74 0.0M
2023-02-15 57.75 58.36 57.75 57.78 0.0M
2023-02-14 57.93 57.93 57.93 57.93 0.0M
2023-02-13 58.00 58.94 57.71 58.30 0.0M
2023-02-10 57.99 58.77 57.71 57.73 0.0M
2023-02-09 58.00 58.00 57.65 57.65 0.0M
2023-02-08 58.05 58.19 57.14 57.95 0.0M
2023-02-07 57.96 58.50 57.96 58.20 0.0M
2023-02-06 57.51 57.92 57.40 57.80 0.0M
2023-02-03 57.50 57.97 57.10 57.76 0.0M
2023-02-02 57.40 58.39 57.10 57.69 0.0M
2023-02-01 56.17 57.55 55.97 56.80 0.0M
2023-01-31 55.25 57.27 55.25 56.17 0.0M
2023-01-30 55.45 55.45 54.56 55.02 0.0M
2023-01-27 55.99 56.08 54.51 55.00 0.0M
2023-01-26 55.25 56.00 55.25 56.00 0.0M
2023-01-25 54.50 55.49 54.50 55.49 0.0M
2023-01-24 55.00 55.55 54.93 55.55 0.0M
2023-01-23 56.31 56.40 54.78 55.00 0.0M
2023-01-20 56.25 56.25 55.50 56.24 0.0M
2023-01-19 55.25 56.05 55.18 55.76 0.0M
2023-01-18 58.05 58.05 55.75 55.76 0.0M
2023-01-17 56.20 56.96 56.06 56.25 0.0M
2023-01-13 55.89 56.10 55.80 55.80 0.0M
2023-01-12 55.91 56.04 55.13 55.70 0.0M
2023-01-11 54.32 55.25 54.20 55.00 0.0M
2023-01-10 54.68 54.68 54.20 54.20 0.0M
2023-01-09 55.50 55.59 54.26 54.55 0.0M
2023-01-06 56.03 56.26 55.75 56.26 0.0M
2023-01-05 54.99 55.23 54.78 55.11 0.0M
2023-01-04 54.25 54.90 54.25 54.90 0.0M
2023-01-03 53.96 54.61 53.50 54.24 0.0M