日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/06 846 856 827 848 277,700
2026/02/05 835 870 827 858 413,800
2026/02/04 844 844 830 835 213,300
2026/02/03 835 850 833 845 240,200
2026/02/02 837 853 825 827 288,700
2026/01/30 822 841 817 837 289,800
2026/01/29 845 853 834 836 305,700
2026/01/28 849 865 847 852 327,100
2026/01/27 847 859 841 843 273,700
2026/01/26 870 874 848 850 423,100
2026/01/23 870 890 864 885 290,800
2026/01/22 879 895 860 869 376,900
2026/01/21 867 881 855 876 414,100
2026/01/20 913 918 882 882 396,800
2026/01/19 915 915 898 903 319,700
2026/01/16 912 925 897 919 449,900
2026/01/15 880 904 879 901 457,800
2026/01/14 881 894 875 882 173,400
2026/01/13 900 904 876 879 381,200
2026/01/09 888 891 875 886 204,600
2026/01/08 882 892 873 887 229,800
2026/01/07 891 902 873 879 393,100
2026/01/06 881 917 881 896 486,300
2026/01/05 880 883 864 881 287,100
2025/12/30 894 896 871 873 344,700
2025/12/29 893 905 875 895 438,300
2025/12/26 896 897 871 878 442,300
2025/12/25 887 900 879 897 381,900
2025/12/24 883 897 873 884 308,300
2025/12/23 864 888 864 881 409,500
2025/12/22 890 891 850 855 467,100
2025/12/19 879 894 856 894 350,200
2025/12/18 846 890 846 880 459,100
2025/12/17 841 861 839 861 339,700
2025/12/16 833 851 831 834 277,800
2025/12/15 818 857 818 845 325,600
2025/12/12 828 838 808 825 497,200
2025/12/11 858 859 828 828 605,800
2025/12/10 859 874 857 865 248,100
2025/12/09 891 912 859 865 561,700
2025/12/08 861 892 858 891 476,000
2025/12/05 839 859 836 856 343,800
2025/12/04 839 854 823 843 379,900
2025/12/03 860 868 838 838 456,100
2025/12/02 879 887 848 858 696,800
2025/12/01 915 916 876 885 899,700
2025/11/28 910 923 908 917 437,300
2025/11/27 931 937 903 910 932,400
2025/11/26 924 954 908 943 685,000
2025/11/25 936 956 908 918 742,100
2025/11/21 904 950 901 928 605,100
2025/11/20 927 949 905 923 693,200
2025/11/19 910 939 891 897 854,700
2025/11/18 930 947 904 923 731,200
2025/11/17 954 1,004 924 940 2,265,200
2025/11/14 916 929 909 909 513,300
2025/11/13 964 964 921 922 522,200
2025/11/12 935 963 922 960 669,300
2025/11/11 935 953 920 939 534,600
2025/11/10 915 930 912 929 420,500
2025/11/07 918 932 887 899 733,300
2025/11/06 949 969 932 933 697,500
2025/11/05 906 944 898 944 719,200
2025/11/04 929 932 898 906 611,700
2025/10/31 935 948 925 929 489,300
2025/10/30 906 923 900 920 467,600
2025/10/29 945 956 900 905 822,000
2025/10/28 972 977 933 940 893,300
2025/10/27 964 1,023 946 980 1,706,300
2025/10/24 1,004 1,005 935 949 2,116,500
2025/10/23 973 1,044 964 1,005 2,947,700
2025/10/22 934 975 929 971 1,117,600
2025/10/21 911 922 893 908 714,900
2025/10/20 875 906 861 906 949,900
2025/10/17 865 868 838 840 861,400
2025/10/16 902 914 866 878 810,600
2025/10/15 892 903 887 892 553,000
2025/10/14 904 923 884 888 1,477,300
2025/10/10 961 967 911 919 1,641,500
2025/10/09 993 1,010 967 976 1,057,600
2025/10/08 1,003 1,005 972 986 1,391,900
2025/10/07 1,059 1,059 1,000 1,012 1,473,500
2025/10/06 1,059 1,063 1,007 1,042 2,073,800
2025/10/03 975 1,103 973 1,015 4,134,100
2025/10/02 1,014 1,036 955 975 2,488,100
2025/10/01 1,050 1,105 1,004 1,014 4,570,600
2025/09/30 1,003 1,076 987 1,062 2,943,300
2025/09/29 1,058 1,060 987 997 2,842,200
2025/09/26 1,030 1,085 1,025 1,069 3,922,400
2025/09/25 1,000 1,058 981 1,030 3,318,900
2025/09/24 995 1,050 977 1,006 5,975,300
2025/09/22 930 964 918 931 2,333,100
2025/09/19 937 958 875 910 3,082,300
2025/09/18 903 977 903 948 3,616,300
2025/09/17 912 926 888 892 1,285,300
2025/09/16 887 932 864 910 1,536,400
2025/09/12 863 897 845 894 1,357,100
2025/09/11 895 904 845 853 1,958,800
2025/09/10 939 939 888 897 2,324,000
2025/09/09 958 983 935 941 3,101,400
2025/09/08 908 958 876 950 4,431,000
2025/09/05 950 960 888 910 6,518,800
2025/09/04 835 938 828 938 7,112,000
2025/09/03 812 838 786 788 1,867,500
2025/09/02 843 849 815 826 1,118,100
2025/09/01 797 850 787 843 1,736,000
2025/08/29 776 840 775 816 3,166,700
2025/08/28 785 798 758 782 2,972,300
2025/08/27 752 757 740 752 1,192,000
2025/08/26 741 763 727 760 2,128,600
2025/08/25 807 809 748 753 3,377,200
2025/08/22 802 900 792 817 7,733,900
2025/08/21 801 859 782 801 4,377,800
2025/08/20 859 859 795 797 1,862,200
2025/08/19 877 881 827 847 2,179,000
2025/08/18 895 939 866 887 2,135,700
2025/08/15 929 945 833 898 3,705,300
2025/08/14 928 949 921 929 1,082,200
2025/08/13 945 962 911 940 2,357,300
2025/08/12 1,025 1,027 946 960 2,669,500
2025/08/08 980 1,023 968 1,020 3,042,700
2025/08/07 961 1,014 960 975 3,462,700
2025/08/06 990 1,096 931 958 11,211,700
2025/08/05 952 1,026 931 960 4,917,700
2025/08/04 935 980 930 942 2,904,000
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

このページの先頭へ