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
2026/06/22 590 607 586 596 229,700
2026/06/19 598 598 574 580 204,600
2026/06/18 602 605 588 589 189,900
2026/06/17 579 610 577 602 310,800
2026/06/16 568 574 555 574 151,700
2026/06/15 562 572 559 563 149,000
2026/06/12 550 555 544 554 206,900
2026/06/11 550 550 536 543 353,400
2026/06/10 575 579 556 562 288,900
2026/06/09 587 597 575 578 219,100
2026/06/08 586 594 576 582 234,500
2026/06/05 574 605 574 596 302,200
2026/06/04 568 581 563 573 213,100
2026/06/03 572 588 560 581 354,700
2026/06/02 580 580 562 573 341,300
2026/06/01 600 602 576 582 359,500
2026/05/29 616 622 596 596 408,800
2026/05/28 590 599 581 591 248,400
2026/05/27 588 595 580 592 328,900
2026/05/26 597 600 582 582 423,500
2026/05/25 624 630 593 597 469,100
2026/05/22 603 627 603 620 521,500
2026/05/21 585 605 578 600 524,900
2026/05/20 607 609 576 589 914,400
2026/05/19 640 649 604 609 1,162,900
2026/05/18 639 656 639 639 840,900
2026/05/15 796 803 779 789 377,500
2026/05/14 825 828 794 794 367,200
2026/05/13 800 866 792 820 910,700
2026/05/12 811 817 802 804 154,800
2026/05/11 820 823 802 813 232,100
2026/05/08 801 819 797 819 308,200
2026/05/07 800 805 784 800 239,900
2026/05/01 781 791 775 791 233,500
2026/04/30 781 789 768 777 302,700
2026/04/28 790 796 779 796 195,500
2026/04/27 782 792 773 776 271,600
2026/04/24 798 802 782 782 373,900
2026/04/23 821 826 795 797 490,400
2026/04/22 837 837 823 824 252,100
2026/04/21 840 850 830 835 302,400
2026/04/20 865 865 826 836 746,400
2026/04/17 903 915 852 857 1,589,200
2026/04/16 848 857 838 839 247,200
2026/04/15 838 851 833 841 297,100
2026/04/14 835 842 823 833 250,900
2026/04/13 812 835 805 833 341,100
2026/04/10 821 834 812 812 351,000
2026/04/09 831 834 811 814 301,000
2026/04/08 825 842 817 840 348,400
2026/04/07 838 839 808 811 312,100
2026/04/06 824 844 824 837 178,500
2026/04/03 829 847 826 833 202,900
2026/03/27 792 822 791 819 270,500
2026/03/26 816 819 795 801 207,100
2026/03/25 805 823 805 819 340,600
2026/03/24 795 804 781 802 236,200
2026/03/23 780 785 762 772 569,100
2026/03/19 825 833 804 806 370,700
2026/03/18 837 852 826 852 236,400
2026/03/17 825 839 820 826 288,400
2026/03/16 808 820 800 820 375,100
2026/03/13 825 829 809 817 732,200
2026/03/12 880 880 840 848 512,000
2026/03/11 870 909 868 885 377,100
2026/03/10 868 882 857 870 274,700
2026/03/09 850 866 830 853 570,700
2026/03/06 888 906 882 894 213,700
2026/03/05 880 905 876 891 539,100
2026/03/04 880 897 836 853 685,000
2026/03/03 917 938 890 891 578,500
2026/03/02 919 933 900 923 394,900
2026/02/27 917 961 915 949 750,800
2026/02/26 912 928 907 908 349,400
2026/02/25 900 921 896 914 426,500
2026/02/24 909 909 885 900 287,200
2026/02/20 899 933 893 900 547,600
2026/02/19 912 914 881 900 494,000
2026/02/18 864 899 853 873 607,200
2026/02/17 894 914 864 867 1,244,300
2026/02/16 867 901 861 898 571,800
2026/02/13 895 895 851 852 394,000
2026/02/12 879 903 872 890 817,600
2026/02/10 863 883 858 870 375,100
2026/02/09 848 871 846 860 281,400
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

このページの先頭へ