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
2007/12/28 9,000 9,000 8,850 8,930 1,080
2007/12/27 9,700 9,700 9,200 9,300 2,120
2007/12/26 9,660 9,770 9,540 9,660 3,680
2007/12/25 9,200 9,810 9,150 9,660 2,590
2007/12/21 9,030 9,100 8,660 9,100 1,820
2007/12/20 9,030 9,200 9,010 9,030 2,590
2007/12/19 9,600 9,680 9,250 9,300 1,880
2007/12/18 9,580 9,770 9,300 9,700 1,650
2007/12/17 10,360 10,360 9,710 9,880 2,570
2007/12/14 10,710 10,800 10,350 10,700 1,460
2007/12/13 10,830 10,830 10,470 10,530 1,350
2007/12/12 10,890 11,000 10,450 10,830 3,010
2007/12/11 11,270 11,270 10,810 11,080 2,750
2007/12/10 10,990 11,300 10,530 11,250 6,620
2007/12/07 9,440 10,440 9,320 10,350 4,920
2007/12/06 9,460 9,700 9,310 9,440 1,510
2007/12/05 9,760 9,760 9,250 9,450 1,670
2007/12/04 9,990 9,990 9,750 9,810 1,250
2007/12/03 10,010 10,080 9,760 10,000 1,720
2007/11/30 10,290 10,290 9,850 10,100 2,150
2007/11/29 9,820 10,380 9,820 10,290 2,730
2007/11/28 9,600 9,900 9,400 9,700 1,900
2007/11/27 9,190 9,600 9,100 9,600 1,650
2007/11/26 9,300 9,380 9,120 9,190 1,510
2007/11/22 9,500 9,500 9,000 9,300 2,060
2007/11/21 9,980 9,980 9,500 9,500 1,350
2007/11/20 9,600 10,000 9,400 10,000 3,200
2007/11/19 10,850 11,200 10,400 10,400 1,070
2007/11/16 10,950 11,700 10,750 11,000 1,260
2007/11/15 11,900 12,340 11,600 11,950 3,600
2007/11/14 10,860 12,200 10,860 11,600 2,670
2007/11/13 10,100 11,300 10,000 10,810 1,960
2007/11/12 9,850 10,500 9,600 10,300 3,710
2007/11/09 9,380 9,810 9,200 9,750 8,670
2007/11/08 9,980 9,980 9,980 9,980 730
2007/11/07 12,400 12,440 11,650 11,980 2,890
2007/11/06 13,300 13,300 12,120 12,120 3,100
2007/11/05 13,500 13,500 13,100 13,300 1,650
2007/11/02 13,000 13,280 13,000 13,050 1,510
2007/11/01 13,000 13,210 12,880 13,180 2,520
2007/10/31 13,240 13,240 12,850 12,970 2,440
2007/10/30 13,470 13,470 13,000 13,050 2,010
2007/10/29 13,560 13,560 13,310 13,480 1,010
2007/10/26 13,000 13,420 13,000 13,330 1,120
2007/10/25 13,790 13,790 13,150 13,200 2,320
2007/10/24 14,050 14,400 13,660 13,850 2,310
2007/10/23 14,500 14,750 13,860 13,860 3,360
2007/10/22 13,850 14,350 13,750 14,200 2,080
2007/10/19 14,690 14,960 14,200 14,650 2,380
2007/10/18 14,130 14,850 13,800 14,490 3,760
2007/10/17 13,670 14,300 13,510 14,120 3,670
2007/10/16 14,590 14,650 13,900 13,930 3,390
2007/10/15 15,440 15,530 14,880 14,900 3,170
2007/10/12 14,700 14,900 14,500 14,890 1,960
2007/10/11 14,400 15,000 14,300 14,900 3,360
2007/10/10 15,410 15,600 14,400 14,580 6,940
2007/10/09 14,580 15,480 14,310 15,210 11,540
2007/10/05 13,750 13,980 13,200 13,980 3,980
2007/10/04 14,000 14,290 13,400 13,420 4,850
2007/10/03 13,900 14,660 13,700 14,100 9,290
2007/10/02 13,560 13,970 13,220 13,560 4,760
2007/10/01 13,370 13,370 12,990 13,160 1,830
2007/09/28 13,730 13,900 13,020 13,170 3,940
2007/09/27 13,590 13,850 13,250 13,700 4,640
2007/09/26 12,100 13,000 12,100 12,990 4,560
2007/09/25 11,910 12,660 11,600 11,900 4,080
2007/09/21 11,900 12,100 11,650 11,830 2,500
2007/09/20 12,300 12,450 11,820 12,100 2,940
2007/09/19 12,600 12,600 12,050 12,210 4,100
2007/09/18 12,680 12,680 11,600 12,050 5,910
2007/09/14 13,010 13,500 12,600 12,880 2,870
2007/09/13 12,400 13,200 12,400 12,800 2,750
2007/09/12 14,100 14,240 12,710 12,800 5,220
2007/09/11 13,690 14,350 13,600 13,900 4,030
2007/09/10 13,980 14,200 13,560 13,700 5,860
2007/09/07 15,480 15,870 14,820 14,980 7,050
2007/09/06 15,310 15,490 14,810 14,960 8,110
2007/09/05 15,700 17,150 15,300 15,710 26,770
2007/09/04 14,470 15,670 14,070 15,410 31,980
2007/09/03 14,190 14,250 13,500 13,670 6,530
2007/08/31 12,900 14,660 12,720 13,990 22,100
2007/08/30 12,800 13,100 12,630 12,700 8,260
2007/08/29 12,450 12,650 12,010 12,400 6,030
2007/08/28 11,880 13,050 11,840 12,850 10,650
2007/08/27 12,800 12,900 11,800 11,840 6,900
2007/08/24 13,150 13,400 12,250 12,300 9,110
2007/08/23 11,800 13,100 11,640 12,970 15,830
2007/08/22 11,490 11,870 11,220 11,510 4,940
2007/08/21 11,490 12,370 11,000 11,560 10,080
2007/08/20 12,250 12,510 11,520 11,560 4,510
2007/08/17 12,630 12,950 11,510 11,650 6,840
2007/08/16 13,120 13,700 11,900 12,700 10,010
2007/08/15 12,700 14,200 12,200 13,110 12,090
2007/08/14 11,300 13,460 11,110 12,900 13,610
2007/08/13 12,500 12,510 11,110 11,900 12,370
2007/08/10 12,600 13,200 12,500 12,520 5,910
2007/08/09 13,880 13,880 12,740 13,200 7,190
2007/08/08 14,310 14,800 13,030 13,280 10,220
2007/08/07 16,650 16,680 14,150 14,380 18,970
2007/08/06 16,610 17,350 16,140 16,150 12,600
2007/08/03 17,410 18,200 16,520 17,390 34,390
2007/08/02 15,610 16,810 14,820 16,810 23,850
2007/08/01 16,380 17,180 14,610 14,610 32,490
2007/07/31 14,500 16,280 14,110 16,180 31,980
2007/07/30 12,800 14,470 12,310 14,400 17,990
2007/07/27 11,940 13,000 11,800 13,000 8,140
2007/07/26 13,500 13,850 12,520 12,540 10,080
2007/07/25 13,860 14,490 13,000 13,300 21,200
2007/07/24 12,750 14,500 12,530 14,010 34,670
2007/07/23 12,110 13,540 12,000 12,950 36,770
2007/07/20 13,350 14,200 12,310 12,310 38,730
2007/07/19 15,700 15,990 14,300 14,300 33,380
2007/07/18 16,900 17,300 15,630 16,300 26,240
2007/07/17 17,790 17,790 17,000 17,300 13,160
2007/07/13 17,700 18,050 17,100 17,750 17,950
2007/07/12 19,450 19,700 17,100 17,350 37,220
2007/07/11 18,160 20,140 17,880 19,050 53,160
2007/07/10 17,830 18,850 17,470 18,350 75,110
2007/07/09 17,240 17,600 17,000 17,470 29,520
2007/07/06 17,200 17,770 17,000 17,040 38,620
2007/07/05 17,760 19,200 16,830 17,030 90,730
2007/07/04 20,100 21,810 18,500 18,760 129,700
2007/07/03 19,900 21,000 17,330 21,000 132,020
2007/07/02 19,670 20,190 19,270 19,300 122,210
2007/06/29 24,500 25,080 22,050 22,270 149,980
2007/06/28 22,700 24,200 21,610 24,200 328,180
2007/06/27 20,300 23,300 19,130 21,200 272,300

このページの先頭へ