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 |
|---|---|---|---|---|---|
| 2024/10/04 | 690 | 702 | 689 | 700 | 120,300 |
| 2024/10/03 | 714 | 714 | 685 | 691 | 204,600 |
| 2024/10/02 | 708 | 713 | 697 | 698 | 148,600 |
| 2024/10/01 | 702 | 720 | 700 | 720 | 153,000 |
| 2024/09/30 | 701 | 719 | 697 | 698 | 244,300 |
| 2024/09/27 | 715 | 736 | 715 | 725 | 181,600 |
| 2024/09/26 | 713 | 719 | 709 | 710 | 105,500 |
| 2024/09/25 | 720 | 722 | 707 | 710 | 170,500 |
| 2024/09/24 | 719 | 746 | 717 | 726 | 254,500 |
| 2024/09/20 | 730 | 730 | 712 | 717 | 187,200 |
| 2024/09/19 | 704 | 724 | 704 | 715 | 252,600 |
| 2024/09/18 | 717 | 718 | 698 | 703 | 155,400 |
| 2024/09/17 | 713 | 723 | 689 | 705 | 248,800 |
| 2024/09/13 | 722 | 747 | 714 | 715 | 224,300 |
| 2024/09/12 | 704 | 738 | 698 | 737 | 276,400 |
| 2024/09/11 | 709 | 725 | 680 | 685 | 327,000 |
| 2024/09/10 | 720 | 728 | 711 | 711 | 168,600 |
| 2024/09/09 | 691 | 721 | 684 | 717 | 297,300 |
| 2024/09/06 | 743 | 743 | 703 | 710 | 292,600 |
| 2024/09/05 | 730 | 761 | 729 | 743 | 333,200 |
| 2024/09/04 | 750 | 772 | 736 | 739 | 565,100 |
| 2024/09/03 | 730 | 780 | 730 | 778 | 751,900 |
| 2024/09/02 | 727 | 732 | 721 | 724 | 199,200 |
| 2024/08/30 | 725 | 770 | 725 | 730 | 847,800 |
| 2024/08/29 | 682 | 721 | 682 | 720 | 382,800 |
| 2024/08/28 | 716 | 722 | 690 | 699 | 338,900 |
| 2024/08/27 | 720 | 730 | 707 | 716 | 328,300 |
| 2024/08/26 | 701 | 721 | 698 | 720 | 332,800 |
| 2024/08/23 | 708 | 717 | 694 | 714 | 358,400 |
| 2024/08/22 | 660 | 717 | 660 | 706 | 757,800 |
| 2024/08/21 | 665 | 685 | 660 | 665 | 346,000 |
| 2024/08/20 | 665 | 679 | 655 | 675 | 350,700 |
| 2024/08/19 | 674 | 688 | 648 | 655 | 437,700 |
| 2024/08/16 | 660 | 685 | 640 | 673 | 1,743,200 |
| 2024/08/15 | 660 | 660 | 660 | 660 | 58,300 |
| 2024/08/14 | 547 | 561 | 542 | 560 | 208,700 |
| 2024/08/13 | 510 | 541 | 510 | 541 | 145,800 |
| 2024/08/09 | 506 | 517 | 497 | 506 | 135,900 |
| 2024/08/08 | 503 | 519 | 498 | 504 | 150,700 |
| 2024/08/07 | 472 | 523 | 470 | 507 | 499,300 |
| 2024/08/06 | 482 | 512 | 479 | 486 | 578,400 |
| 2024/08/05 | 491 | 515 | 479 | 479 | 504,300 |
| 2024/08/02 | 580 | 586 | 574 | 579 | 503,100 |
| 2024/08/01 | 615 | 615 | 590 | 603 | 214,200 |
| 2024/07/31 | 608 | 615 | 599 | 615 | 80,500 |
| 2024/07/30 | 611 | 612 | 606 | 608 | 59,300 |
| 2024/07/29 | 611 | 618 | 608 | 616 | 74,900 |
| 2024/07/26 | 620 | 625 | 606 | 606 | 171,000 |
| 2024/07/25 | 622 | 633 | 621 | 629 | 130,900 |
| 2024/07/24 | 644 | 651 | 635 | 635 | 89,700 |
| 2024/07/23 | 635 | 652 | 635 | 640 | 92,500 |
| 2024/07/22 | 641 | 645 | 631 | 637 | 88,200 |
| 2024/07/19 | 665 | 665 | 640 | 641 | 142,200 |
| 2024/07/18 | 655 | 672 | 655 | 665 | 203,500 |
| 2024/07/17 | 660 | 663 | 655 | 661 | 160,600 |
| 2024/07/16 | 650 | 657 | 648 | 655 | 107,100 |
| 2024/07/12 | 612 | 649 | 612 | 648 | 245,300 |
| 2024/07/11 | 625 | 626 | 615 | 618 | 106,800 |
| 2024/07/10 | 630 | 630 | 616 | 618 | 97,700 |
| 2024/07/09 | 620 | 631 | 620 | 630 | 98,500 |
| 2024/07/08 | 622 | 631 | 620 | 620 | 92,200 |
| 2024/07/05 | 628 | 632 | 621 | 624 | 71,500 |
| 2024/07/04 | 633 | 637 | 628 | 628 | 106,100 |
| 2024/07/03 | 622 | 630 | 622 | 630 | 71,700 |
| 2024/07/02 | 628 | 632 | 621 | 624 | 93,400 |
| 2024/07/01 | 645 | 646 | 630 | 630 | 97,200 |
| 2024/06/28 | 657 | 657 | 643 | 645 | 102,200 |
| 2024/06/27 | 650 | 660 | 648 | 653 | 207,600 |
| 2024/06/26 | 639 | 652 | 635 | 647 | 143,900 |
| 2024/06/25 | 639 | 644 | 635 | 636 | 127,300 |
| 2024/06/24 | 630 | 638 | 630 | 634 | 49,600 |
| 2024/06/21 | 634 | 644 | 630 | 630 | 103,500 |
| 2024/06/20 | 628 | 637 | 628 | 634 | 61,800 |
| 2024/06/19 | 634 | 640 | 630 | 631 | 75,100 |
| 2024/06/18 | 627 | 647 | 627 | 637 | 162,600 |
| 2024/06/17 | 626 | 631 | 608 | 630 | 147,200 |
| 2024/06/14 | 607 | 620 | 607 | 616 | 114,700 |
| 2024/06/13 | 626 | 630 | 614 | 617 | 94,500 |
| 2024/06/12 | 638 | 642 | 625 | 625 | 76,600 |
| 2024/06/11 | 625 | 635 | 623 | 632 | 132,600 |
| 2024/06/10 | 610 | 626 | 610 | 626 | 128,100 |
| 2024/06/07 | 609 | 618 | 607 | 612 | 89,000 |
| 2024/06/06 | 615 | 623 | 610 | 612 | 182,700 |
| 2024/06/05 | 599 | 611 | 595 | 605 | 164,700 |
| 2024/06/04 | 596 | 612 | 592 | 603 | 343,700 |
| 2024/06/03 | 594 | 594 | 582 | 586 | 111,500 |
| 2024/05/31 | 580 | 590 | 578 | 588 | 92,000 |
| 2024/05/30 | 579 | 590 | 573 | 584 | 182,800 |
| 2024/05/29 | 601 | 601 | 586 | 586 | 268,900 |
| 2024/05/28 | 601 | 606 | 600 | 600 | 118,900 |
| 2024/05/27 | 606 | 606 | 597 | 606 | 123,000 |
| 2024/05/24 | 601 | 612 | 597 | 606 | 161,700 |
| 2024/05/23 | 629 | 635 | 603 | 604 | 248,700 |
| 2024/05/22 | 620 | 620 | 609 | 610 | 106,500 |
| 2024/05/21 | 620 | 627 | 613 | 613 | 108,500 |
| 2024/05/20 | 601 | 627 | 601 | 616 | 200,800 |
| 2024/05/17 | 600 | 608 | 595 | 605 | 218,300 |
| 2024/05/16 | 605 | 608 | 590 | 603 | 465,300 |
| 2024/05/15 | 644 | 644 | 622 | 627 | 300,400 |
| 2024/05/14 | 632 | 640 | 630 | 639 | 174,800 |
| 2024/05/13 | 616 | 624 | 612 | 624 | 128,400 |
| 2024/05/10 | 628 | 630 | 617 | 619 | 116,600 |
| 2024/05/09 | 624 | 631 | 616 | 625 | 158,100 |
| 2024/05/08 | 618 | 648 | 618 | 625 | 249,700 |
| 2024/05/07 | 629 | 635 | 612 | 617 | 444,300 |
| 2024/05/02 | 637 | 642 | 636 | 639 | 101,800 |
| 2024/05/01 | 638 | 649 | 638 | 646 | 108,500 |
| 2024/04/30 | 649 | 649 | 639 | 641 | 105,500 |
| 2024/04/26 | 640 | 644 | 631 | 644 | 211,300 |
| 2024/04/25 | 638 | 644 | 633 | 637 | 111,200 |
| 2024/04/24 | 661 | 661 | 640 | 643 | 237,700 |
| 2024/04/23 | 636 | 643 | 624 | 641 | 140,000 |
| 2024/04/22 | 624 | 629 | 622 | 629 | 92,200 |
| 2024/04/19 | 630 | 632 | 617 | 622 | 298,900 |
| 2024/04/18 | 620 | 637 | 617 | 637 | 156,500 |
| 2024/04/17 | 625 | 631 | 615 | 620 | 171,000 |
| 2024/04/16 | 635 | 637 | 622 | 625 | 226,000 |
| 2024/04/15 | 637 | 641 | 636 | 640 | 122,000 |
| 2024/04/12 | 653 | 656 | 643 | 644 | 131,400 |
| 2024/04/11 | 640 | 652 | 635 | 652 | 128,200 |
| 2024/04/10 | 662 | 667 | 649 | 650 | 217,900 |
| 2024/04/09 | 642 | 658 | 642 | 655 | 156,700 |
| 2024/04/08 | 645 | 647 | 637 | 641 | 114,400 |
| 2024/04/05 | 638 | 647 | 633 | 643 | 171,400 |
| 2024/04/04 | 642 | 652 | 638 | 645 | 156,700 |
| 2024/04/03 | 641 | 648 | 635 | 639 | 231,800 |
| 2024/04/02 | 659 | 660 | 635 | 643 | 435,300 |
| 2024/04/01 | 677 | 677 | 654 | 666 | 246,500 |
| 2024/03/29 | 663 | 677 | 658 | 677 | 319,500 |
| 2024/03/28 | 677 | 680 | 657 | 657 | 727,700 |
| 2024/03/27 | 710 | 723 | 680 | 680 | 965,000 |
| 2024/03/26 | 750 | 757 | 671 | 692 | 2,770,500 |
| 2024/03/25 | 775 | 825 | 774 | 806 | 1,699,400 |
| 2024/03/22 | 737 | 769 | 727 | 760 | 1,113,900 |
| 2024/03/21 | 721 | 725 | 707 | 710 | 244,600 |
| 2024/03/19 | 702 | 714 | 697 | 709 | 259,500 |
| 2024/03/18 | 690 | 708 | 688 | 706 | 262,500 |
| 2024/03/15 | 683 | 691 | 678 | 684 | 186,100 |
| 2024/03/14 | 686 | 694 | 679 | 688 | 245,700 |
| 2024/03/13 | 721 | 722 | 690 | 690 | 373,500 |
| 2024/03/12 | 694 | 720 | 689 | 716 | 272,800 |
| 2024/03/11 | 703 | 721 | 697 | 702 | 528,500 |
| 2024/03/08 | 742 | 755 | 723 | 724 | 610,200 |
| 2024/03/07 | 784 | 786 | 753 | 756 | 640,700 |
| 2024/03/06 | 747 | 787 | 735 | 774 | 548,800 |
| 2024/03/05 | 741 | 765 | 728 | 755 | 694,900 |
| 2024/03/04 | 743 | 770 | 734 | 762 | 847,600 |
| 2024/03/01 | 739 | 742 | 714 | 722 | 579,100 |
| 2024/02/29 | 771 | 774 | 735 | 739 | 823,000 |
| 2024/02/28 | 805 | 810 | 785 | 786 | 648,900 |
| 2024/02/27 | 843 | 846 | 800 | 815 | 1,149,300 |
| 2024/02/26 | 742 | 823 | 724 | 818 | 1,926,600 |
| 2024/02/22 | 758 | 777 | 740 | 743 | 914,300 |
| 2024/02/21 | 773 | 775 | 741 | 745 | 554,600 |
| 2024/02/20 | 760 | 784 | 750 | 763 | 1,234,600 |
| 2024/02/19 | 778 | 793 | 732 | 744 | 1,814,000 |
| 2024/02/16 | 689 | 779 | 677 | 779 | 2,540,800 |
| 2024/02/15 | 677 | 726 | 664 | 679 | 2,900,500 |
| 2024/02/14 | 645 | 654 | 639 | 647 | 341,100 |
| 2024/02/13 | 646 | 656 | 638 | 649 | 382,800 |
| 2024/02/09 | 645 | 651 | 640 | 641 | 149,100 |
| 2024/02/08 | 654 | 657 | 639 | 644 | 159,500 |
| 2024/02/07 | 659 | 660 | 646 | 654 | 162,900 |
| 2024/02/06 | 655 | 664 | 645 | 651 | 221,500 |
| 2024/02/05 | 625 | 658 | 625 | 652 | 317,800 |
| 2024/02/02 | 620 | 627 | 619 | 625 | 110,900 |
| 2024/02/01 | 632 | 634 | 619 | 620 | 195,400 |
| 2024/01/31 | 640 | 640 | 632 | 637 | 125,200 |
| 2024/01/30 | 640 | 648 | 633 | 645 | 171,500 |
| 2024/01/29 | 653 | 653 | 634 | 636 | 265,700 |
| 2024/01/26 | 649 | 661 | 641 | 650 | 471,900 |
| 2024/01/25 | 637 | 654 | 626 | 641 | 495,200 |
| 2024/01/24 | 620 | 627 | 616 | 621 | 118,000 |
| 2024/01/23 | 632 | 638 | 618 | 623 | 369,400 |
| 2024/01/22 | 609 | 622 | 605 | 622 | 199,500 |
| 2024/01/19 | 608 | 612 | 602 | 607 | 117,500 |
| 2024/01/18 | 601 | 608 | 600 | 601 | 117,600 |
| 2024/01/17 | 607 | 614 | 601 | 602 | 172,400 |
| 2024/01/16 | 619 | 626 | 608 | 608 | 162,400 |
| 2024/01/15 | 618 | 623 | 609 | 619 | 249,000 |
| 2024/01/12 | 639 | 640 | 615 | 621 | 261,300 |
| 2024/01/11 | 641 | 641 | 621 | 623 | 194,900 |
| 2024/01/10 | 641 | 645 | 634 | 634 | 190,000 |
| 2024/01/09 | 620 | 639 | 620 | 639 | 263,400 |
| 2024/01/05 | 624 | 625 | 615 | 615 | 126,000 |
| 2024/01/04 | 608 | 625 | 604 | 624 | 178,200 |
| 2023/12/29 | 614 | 629 | 612 | 622 | 240,500 |
| 2023/12/28 | 590 | 613 | 590 | 613 | 321,600 |
| 2023/12/27 | 581 | 597 | 581 | 591 | 360,500 |
| 2023/12/26 | 590 | 595 | 574 | 577 | 462,400 |
| 2023/12/25 | 591 | 604 | 589 | 590 | 289,100 |
| 2023/12/22 | 597 | 605 | 591 | 592 | 420,100 |
| 2023/12/21 | 606 | 610 | 602 | 604 | 250,300 |
| 2023/12/20 | 630 | 630 | 612 | 612 | 328,200 |
| 2023/12/19 | 618 | 630 | 616 | 630 | 210,700 |
| 2023/12/18 | 610 | 619 | 604 | 619 | 164,800 |
| 2023/12/15 | 619 | 622 | 610 | 614 | 191,400 |
| 2023/12/14 | 612 | 630 | 601 | 604 | 225,000 |
| 2023/12/13 | 615 | 624 | 611 | 612 | 209,200 |
| 2023/12/12 | 631 | 636 | 614 | 616 | 142,800 |