ＦＲＯＮＴＥＯ(2158)の株価時系列情報
ＦＲＯＮＴＥＯ(2158)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/01 | 1,000 | 1,027 | 940 | 965 | 8,057,100 |
| 2025/07/31 | 1,100 | 1,168 | 1,000 | 1,000 | 18,280,400 |
| 2025/07/30 | 1,000 | 1,064 | 921 | 1,060 | 24,898,500 |
| 2025/07/29 | 1,104 | 1,233 | 974 | 1,000 | 51,720,100 |
| 2025/07/28 | 995 | 1,044 | 961 | 1,044 | 7,290,000 |
| 2025/07/25 | 745 | 894 | 702 | 894 | 32,058,700 |
| 2025/07/24 | 711 | 744 | 681 | 744 | 12,336,300 |
| 2025/07/23 | 546 | 644 | 546 | 644 | 485,200 |
| 2025/07/22 | 554 | 558 | 543 | 544 | 192,600 |
| 2025/07/18 | 561 | 562 | 551 | 551 | 178,100 |
| 2025/07/17 | 559 | 560 | 549 | 556 | 305,100 |
| 2025/07/16 | 563 | 565 | 556 | 556 | 195,000 |
| 2025/07/15 | 577 | 578 | 565 | 565 | 220,800 |
| 2025/07/14 | 577 | 585 | 575 | 576 | 167,300 |
| 2025/07/11 | 587 | 595 | 577 | 581 | 157,000 |
| 2025/07/10 | 585 | 587 | 577 | 587 | 131,100 |
| 2025/07/09 | 580 | 587 | 576 | 582 | 107,900 |
| 2025/07/08 | 573 | 578 | 573 | 573 | 74,700 |
| 2025/07/07 | 572 | 583 | 572 | 577 | 163,100 |
| 2025/07/04 | 582 | 584 | 572 | 572 | 210,700 |
| 2025/07/03 | 583 | 590 | 578 | 581 | 207,900 |
| 2025/07/02 | 586 | 591 | 581 | 582 | 228,400 |
| 2025/07/01 | 612 | 612 | 590 | 592 | 498,500 |
| 2025/06/30 | 616 | 630 | 614 | 614 | 261,900 |
| 2025/06/27 | 617 | 626 | 609 | 611 | 179,500 |
| 2025/06/26 | 626 | 633 | 613 | 614 | 263,400 |
| 2025/06/25 | 620 | 641 | 620 | 629 | 316,200 |
| 2025/06/24 | 618 | 626 | 614 | 620 | 152,500 |
| 2025/06/23 | 616 | 617 | 606 | 608 | 175,600 |
| 2025/06/20 | 637 | 637 | 623 | 623 | 138,000 |
| 2025/06/19 | 638 | 647 | 635 | 637 | 175,100 |
| 2025/06/18 | 630 | 649 | 630 | 635 | 264,000 |
| 2025/06/17 | 628 | 643 | 627 | 633 | 148,200 |
| 2025/06/16 | 618 | 632 | 612 | 627 | 162,700 |
| 2025/06/13 | 653 | 656 | 617 | 617 | 391,500 |
| 2025/06/12 | 640 | 649 | 636 | 647 | 186,800 |
| 2025/06/11 | 649 | 653 | 637 | 642 | 361,900 |
| 2025/06/10 | 618 | 645 | 618 | 633 | 359,200 |
| 2025/06/09 | 608 | 623 | 608 | 618 | 184,300 |
| 2025/06/06 | 615 | 619 | 603 | 606 | 207,700 |
| 2025/06/05 | 610 | 647 | 610 | 615 | 434,200 |
| 2025/06/04 | 619 | 626 | 609 | 611 | 177,700 |
| 2025/06/03 | 632 | 636 | 615 | 619 | 253,000 |
| 2025/06/02 | 651 | 656 | 635 | 635 | 177,100 |
| 2025/05/30 | 620 | 648 | 620 | 641 | 307,900 |
| 2025/05/29 | 631 | 639 | 620 | 623 | 187,500 |
| 2025/05/28 | 623 | 631 | 622 | 631 | 178,300 |
| 2025/05/27 | 607 | 614 | 605 | 614 | 131,400 |
| 2025/05/26 | 598 | 606 | 594 | 597 | 127,900 |
| 2025/05/23 | 588 | 594 | 586 | 588 | 140,100 |
| 2025/05/22 | 585 | 600 | 585 | 588 | 180,600 |
| 2025/05/21 | 615 | 619 | 588 | 588 | 319,900 |
| 2025/05/20 | 634 | 643 | 610 | 615 | 253,800 |
| 2025/05/19 | 637 | 648 | 627 | 635 | 241,100 |
| 2025/05/16 | 612 | 636 | 599 | 631 | 495,600 |
| 2025/05/15 | 602 | 613 | 598 | 612 | 240,700 |
| 2025/05/14 | 613 | 613 | 601 | 607 | 93,700 |
| 2025/05/13 | 612 | 623 | 605 | 606 | 142,700 |
| 2025/05/12 | 608 | 621 | 603 | 611 | 125,200 |
| 2025/05/09 | 607 | 613 | 603 | 604 | 102,200 |
| 2025/05/08 | 603 | 608 | 597 | 604 | 59,600 |
| 2025/05/07 | 604 | 612 | 601 | 603 | 94,000 |
| 2025/05/02 | 601 | 609 | 595 | 607 | 121,500 |
| 2025/05/01 | 599 | 605 | 598 | 600 | 75,300 |
| 2025/04/30 | 599 | 600 | 592 | 597 | 93,700 |
| 2025/04/28 | 600 | 600 | 589 | 600 | 141,900 |
| 2025/04/25 | 564 | 600 | 563 | 598 | 249,600 |
| 2025/04/24 | 554 | 562 | 551 | 558 | 119,000 |
| 2025/04/23 | 556 | 560 | 550 | 550 | 63,700 |
| 2025/04/22 | 554 | 561 | 543 | 546 | 92,900 |
| 2025/04/21 | 550 | 561 | 549 | 553 | 104,600 |
| 2025/04/18 | 530 | 549 | 529 | 547 | 132,600 |
| 2025/04/17 | 522 | 531 | 519 | 531 | 53,700 |
| 2025/04/16 | 536 | 539 | 520 | 521 | 88,800 |
| 2025/04/15 | 531 | 539 | 531 | 534 | 77,900 |
| 2025/04/14 | 527 | 540 | 524 | 527 | 118,500 |
| 2025/04/11 | 491 | 523 | 487 | 519 | 150,100 |
| 2025/04/10 | 522 | 522 | 506 | 509 | 158,600 |
| 2025/04/09 | 489 | 492 | 465 | 478 | 305,100 |
| 2025/04/08 | 487 | 504 | 487 | 496 | 370,900 |
| 2025/04/07 | 463 | 483 | 452 | 455 | 456,800 |
| 2025/04/04 | 538 | 539 | 500 | 514 | 467,800 |
| 2025/04/03 | 523 | 555 | 523 | 551 | 262,900 |
| 2025/04/02 | 570 | 572 | 563 | 563 | 142,700 |
| 2025/04/01 | 578 | 581 | 570 | 570 | 164,000 |
| 2025/03/31 | 589 | 592 | 576 | 578 | 210,400 |
| 2025/03/28 | 600 | 607 | 594 | 595 | 188,200 |
| 2025/03/27 | 600 | 603 | 595 | 598 | 100,000 |
| 2025/03/26 | 588 | 614 | 588 | 604 | 260,200 |
| 2025/03/25 | 583 | 594 | 583 | 588 | 155,600 |
| 2025/03/24 | 593 | 594 | 582 | 584 | 177,200 |
| 2025/03/21 | 597 | 601 | 592 | 592 | 120,800 |
| 2025/03/19 | 594 | 604 | 594 | 599 | 95,000 |
| 2025/03/18 | 589 | 597 | 584 | 593 | 193,200 |
| 2025/03/17 | 591 | 596 | 589 | 589 | 122,300 |
| 2025/03/14 | 585 | 594 | 585 | 590 | 137,400 |
| 2025/03/13 | 604 | 604 | 590 | 590 | 91,000 |
| 2025/03/12 | 590 | 599 | 590 | 598 | 85,500 |
| 2025/03/11 | 591 | 596 | 583 | 596 | 136,300 |
| 2025/03/10 | 597 | 602 | 586 | 596 | 143,400 |
| 2025/03/07 | 591 | 597 | 585 | 587 | 185,600 |
| 2025/03/06 | 611 | 614 | 596 | 598 | 169,300 |
| 2025/03/05 | 605 | 612 | 594 | 601 | 301,800 |
| 2025/03/04 | 586 | 590 | 574 | 585 | 219,900 |
| 2025/03/03 | 598 | 600 | 587 | 591 | 129,800 |
| 2025/02/28 | 598 | 604 | 588 | 588 | 328,000 |
| 2025/02/27 | 605 | 617 | 600 | 602 | 197,900 |
| 2025/02/26 | 604 | 609 | 599 | 602 | 193,600 |
| 2025/02/25 | 620 | 625 | 604 | 605 | 393,400 |
| 2025/02/21 | 653 | 665 | 643 | 644 | 124,900 |
| 2025/02/20 | 668 | 688 | 658 | 660 | 260,200 |
| 2025/02/19 | 672 | 683 | 661 | 678 | 212,600 |
| 2025/02/18 | 655 | 685 | 655 | 676 | 336,300 |
| 2025/02/17 | 672 | 683 | 628 | 653 | 858,000 |
| 2025/02/14 | 651 | 657 | 637 | 642 | 248,200 |
| 2025/02/13 | 646 | 647 | 635 | 642 | 108,000 |
| 2025/02/12 | 641 | 643 | 635 | 639 | 114,000 |
| 2025/02/10 | 631 | 641 | 630 | 636 | 57,400 |
| 2025/02/07 | 642 | 642 | 630 | 631 | 62,900 |
| 2025/02/06 | 641 | 653 | 638 | 642 | 71,900 |
| 2025/02/05 | 630 | 644 | 630 | 641 | 71,100 |
| 2025/02/04 | 646 | 647 | 626 | 628 | 128,400 |
| 2025/02/03 | 645 | 649 | 637 | 638 | 110,400 |
| 2025/01/31 | 646 | 657 | 640 | 654 | 122,900 |
| 2025/01/30 | 650 | 652 | 644 | 645 | 110,800 |
| 2025/01/29 | 640 | 663 | 637 | 652 | 277,500 |
| 2025/01/28 | 615 | 640 | 614 | 638 | 256,900 |
| 2025/01/27 | 635 | 640 | 623 | 624 | 117,200 |
| 2025/01/24 | 605 | 629 | 605 | 625 | 167,600 |
| 2025/01/23 | 616 | 620 | 610 | 610 | 72,400 |
| 2025/01/22 | 610 | 616 | 607 | 616 | 65,900 |
| 2025/01/21 | 608 | 611 | 602 | 607 | 58,900 |
| 2025/01/20 | 597 | 610 | 597 | 605 | 87,700 |
| 2025/01/17 | 593 | 598 | 586 | 594 | 102,900 |
| 2025/01/16 | 600 | 603 | 592 | 593 | 118,500 |
| 2025/01/15 | 603 | 607 | 594 | 603 | 117,900 |
| 2025/01/14 | 606 | 608 | 597 | 603 | 157,600 |
| 2025/01/10 | 612 | 613 | 605 | 605 | 113,100 |
| 2025/01/09 | 620 | 627 | 615 | 615 | 111,800 |
| 2025/01/08 | 618 | 625 | 616 | 619 | 80,000 |
| 2025/01/07 | 618 | 624 | 616 | 617 | 134,900 |
| 2025/01/06 | 636 | 640 | 618 | 618 | 187,100 |
| 2024/12/30 | 632 | 652 | 630 | 643 | 182,200 |
| 2024/12/27 | 621 | 637 | 621 | 632 | 152,000 |
| 2024/12/26 | 610 | 623 | 610 | 611 | 200,700 |
| 2024/12/25 | 611 | 625 | 608 | 610 | 263,700 |
| 2024/12/24 | 626 | 626 | 608 | 609 | 183,500 |
| 2024/12/23 | 637 | 642 | 630 | 630 | 127,900 |
| 2024/12/20 | 631 | 648 | 631 | 638 | 126,000 |
| 2024/12/19 | 625 | 635 | 623 | 633 | 107,400 |
| 2024/12/18 | 633 | 653 | 631 | 641 | 136,900 |
| 2024/12/17 | 628 | 634 | 623 | 634 | 119,800 |
| 2024/12/16 | 625 | 634 | 624 | 630 | 166,300 |
| 2024/12/13 | 662 | 664 | 633 | 634 | 174,500 |
| 2024/12/12 | 659 | 662 | 651 | 654 | 147,500 |
| 2024/12/11 | 648 | 659 | 645 | 655 | 100,600 |
| 2024/12/10 | 646 | 658 | 642 | 655 | 157,300 |
| 2024/12/09 | 637 | 657 | 636 | 656 | 278,500 |
| 2024/12/06 | 646 | 646 | 628 | 633 | 229,000 |
| 2024/12/05 | 621 | 648 | 618 | 646 | 365,700 |
| 2024/12/04 | 619 | 623 | 611 | 617 | 142,000 |
| 2024/12/03 | 618 | 623 | 611 | 616 | 120,800 |
| 2024/12/02 | 622 | 625 | 611 | 616 | 168,400 |
| 2024/11/29 | 590 | 620 | 590 | 620 | 188,900 |
| 2024/11/28 | 590 | 599 | 589 | 593 | 108,800 |
| 2024/11/27 | 596 | 598 | 584 | 591 | 359,400 |
| 2024/11/26 | 610 | 610 | 599 | 604 | 126,600 |
| 2024/11/25 | 598 | 611 | 598 | 604 | 150,800 |
| 2024/11/22 | 606 | 610 | 597 | 600 | 242,600 |
| 2024/11/21 | 603 | 616 | 603 | 608 | 104,300 |
| 2024/11/20 | 609 | 620 | 604 | 608 | 128,700 |
| 2024/11/19 | 603 | 611 | 601 | 607 | 189,000 |
| 2024/11/18 | 608 | 616 | 589 | 603 | 386,400 |
| 2024/11/15 | 639 | 646 | 601 | 615 | 724,100 |
| 2024/11/14 | 648 | 648 | 631 | 644 | 428,000 |
| 2024/11/13 | 659 | 660 | 649 | 651 | 144,300 |
| 2024/11/12 | 648 | 672 | 645 | 649 | 207,000 |
| 2024/11/11 | 642 | 647 | 634 | 646 | 112,600 |
| 2024/11/08 | 640 | 647 | 634 | 640 | 111,900 |
| 2024/11/07 | 643 | 650 | 636 | 637 | 189,600 |
| 2024/11/06 | 632 | 640 | 625 | 633 | 128,100 |
| 2024/11/05 | 635 | 635 | 622 | 628 | 83,700 |
| 2024/11/01 | 623 | 630 | 619 | 621 | 114,200 |
| 2024/10/31 | 635 | 638 | 629 | 633 | 75,000 |
| 2024/10/30 | 639 | 640 | 630 | 633 | 101,900 |
| 2024/10/29 | 622 | 639 | 622 | 634 | 88,600 |
| 2024/10/28 | 610 | 632 | 609 | 632 | 125,900 |
| 2024/10/25 | 616 | 623 | 609 | 610 | 150,000 |
| 2024/10/24 | 615 | 628 | 615 | 623 | 112,600 |
| 2024/10/23 | 638 | 638 | 625 | 625 | 114,700 |
| 2024/10/22 | 652 | 653 | 636 | 636 | 150,800 |
| 2024/10/21 | 649 | 662 | 644 | 655 | 129,800 |
| 2024/10/18 | 657 | 662 | 652 | 652 | 81,100 |
| 2024/10/17 | 658 | 666 | 657 | 664 | 85,400 |
| 2024/10/16 | 679 | 679 | 650 | 657 | 398,500 |
| 2024/10/15 | 675 | 688 | 672 | 682 | 117,300 |
| 2024/10/11 | 678 | 682 | 669 | 673 | 78,100 |
| 2024/10/10 | 693 | 694 | 673 | 673 | 155,900 |
| 2024/10/09 | 685 | 693 | 679 | 693 | 102,100 |
| 2024/10/08 | 684 | 689 | 677 | 677 | 152,500 |