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
2009/12/30 1,931 1,939 1,891 1,892 320
2009/12/29 1,925 1,960 1,890 1,925 850
2009/12/28 1,969 1,969 1,920 1,925 1,200
2009/12/25 1,910 1,944 1,851 1,862 1,080
2009/12/24 1,856 1,964 1,856 1,940 1,090
2009/12/22 1,820 1,880 1,817 1,850 860
2009/12/21 1,852 1,900 1,850 1,850 600
2009/12/18 1,880 1,880 1,770 1,870 1,130
2009/12/17 1,890 1,920 1,870 1,890 1,010
2009/12/16 1,920 1,920 1,900 1,900 530
2009/12/15 1,950 1,964 1,920 1,920 1,150
2009/12/14 2,000 2,000 1,978 1,980 400
2009/12/11 1,975 1,978 1,973 1,978 210
2009/12/10 1,954 1,975 1,954 1,975 260
2009/12/09 1,995 2,000 1,977 1,977 370
2009/12/08 1,953 2,025 1,953 1,980 960
2009/12/07 1,971 1,998 1,953 1,966 1,700
2009/12/04 2,020 2,020 1,960 1,984 1,070
2009/12/03 2,050 2,080 2,050 2,080 380
2009/12/02 2,080 2,080 1,980 2,040 170
2009/12/01 2,000 2,030 2,000 2,025 130
2009/11/30 1,930 1,930 1,930 1,930 10
2009/11/27 2,110 2,110 2,000 2,030 490
2009/11/26 2,000 2,015 1,998 1,998 340
2009/11/25 1,993 1,995 1,993 1,995 50
2009/11/24 1,990 2,000 1,933 1,933 60
2009/11/20 1,915 1,990 1,915 1,980 130
2009/11/19 1,930 1,949 1,920 1,920 540
2009/11/18 1,930 2,020 1,905 2,020 530
2009/11/17 2,115 2,115 2,000 2,000 220
2009/11/16 2,120 2,145 2,070 2,130 540
2009/11/13 2,115 2,115 2,070 2,080 250
2009/11/12 2,100 2,100 2,070 2,075 130
2009/11/11 2,080 2,095 2,070 2,070 430
2009/11/10 2,125 2,125 2,075 2,080 210
2009/11/09 2,080 2,170 2,050 2,060 290
2009/11/06 2,015 2,030 2,005 2,005 90
2009/11/05 2,025 2,025 2,020 2,025 70
2009/11/04 2,060 2,080 2,050 2,065 230
2009/11/02 2,015 2,140 1,991 2,140 160
2009/10/30 2,055 2,085 2,045 2,085 290
2009/10/29 2,070 2,070 2,015 2,050 340
2009/10/28 2,100 2,150 2,055 2,150 430
2009/10/27 2,210 2,300 2,105 2,200 1,150
2009/10/26 1,997 2,350 1,997 2,205 880
2009/10/23 1,955 2,015 1,950 2,005 170
2009/10/22 1,970 1,985 1,970 1,985 40
2009/10/21 1,970 1,980 1,970 1,970 210
2009/10/20 2,020 2,020 1,980 1,980 50
2009/10/19 1,990 1,990 1,990 1,990 10
2009/10/16 1,990 1,990 1,990 1,990 40
2009/10/15 2,000 2,000 1,921 2,000 320
2009/10/14 2,100 2,100 1,980 2,000 330
2009/10/13 2,100 2,120 2,100 2,100 100
2009/10/09 2,020 2,110 2,010 2,110 580
2009/10/08 1,960 2,010 1,960 2,000 130
2009/10/07 1,839 1,960 1,839 1,960 180
2009/10/06 1,860 1,891 1,836 1,836 540
2009/10/05 1,980 1,980 1,850 1,866 570
2009/10/02 2,000 2,010 1,900 1,950 190
2009/10/01 1,960 2,010 1,960 2,000 160
2009/09/30 2,005 2,080 1,970 1,990 810
2009/09/29 2,070 2,070 1,990 1,990 270
2009/09/28 2,230 2,230 2,050 2,050 590
2009/09/25 2,040 2,150 2,040 2,150 320
2009/09/24 2,200 2,200 2,190 2,200 290
2009/09/18 2,150 2,195 2,075 2,195 390
2009/09/17 2,185 2,195 2,075 2,170 280
2009/09/16 2,110 2,120 2,075 2,120 220
2009/09/15 2,085 2,120 2,050 2,070 530
2009/09/14 2,120 2,195 2,075 2,075 590
2009/09/11 2,185 2,200 2,110 2,200 690
2009/09/10 2,205 2,205 2,115 2,135 640
2009/09/09 2,280 2,280 2,115 2,180 490
2009/09/08 2,250 2,250 2,240 2,245 140
2009/09/07 2,280 2,280 2,145 2,245 1,050
2009/09/04 2,285 2,350 2,280 2,280 330
2009/09/03 2,300 2,310 2,290 2,290 110
2009/09/02 2,265 2,290 2,265 2,290 240
2009/09/01 2,300 2,380 2,250 2,300 230
2009/08/31 2,410 2,450 2,260 2,340 690
2009/08/28 2,425 2,500 2,400 2,440 820
2009/08/27 2,500 2,595 2,500 2,540 1,580
2009/08/26 2,350 2,550 2,330 2,450 2,170
2009/08/25 2,310 2,310 2,300 2,310 180
2009/08/24 2,300 2,300 2,265 2,270 140
2009/08/21 2,225 2,265 2,220 2,260 190
2009/08/20 2,305 2,305 2,220 2,220 680
2009/08/19 2,295 2,295 2,250 2,250 300
2009/08/18 2,245 2,270 2,220 2,235 630
2009/08/17 2,330 2,400 2,305 2,335 750
2009/08/14 2,355 2,410 2,310 2,370 1,160
2009/08/13 2,270 2,315 2,210 2,315 2,600
2009/08/12 2,480 2,480 2,250 2,390 3,280
2009/08/11 2,490 2,490 2,400 2,475 910
2009/08/10 2,440 2,650 2,280 2,530 1,660
2009/08/07 2,545 2,600 2,360 2,520 2,150
2009/08/06 2,260 2,625 2,240 2,600 4,110
2009/08/05 2,010 2,330 2,010 2,300 3,830
2009/08/04 2,080 2,120 1,990 2,050 1,960
2009/08/03 2,120 2,120 2,035 2,120 610
2009/07/31 2,150 2,200 2,110 2,160 630
2009/07/30 2,145 2,180 2,055 2,170 990
2009/07/29 2,065 2,150 2,040 2,150 430
2009/07/28 2,120 2,120 2,060 2,105 450
2009/07/27 2,200 2,200 2,110 2,160 670
2009/07/24 2,050 2,150 2,040 2,145 820
2009/07/23 2,090 2,090 2,015 2,040 200
2009/07/22 2,030 2,065 2,030 2,050 340
2009/07/21 1,999 2,150 1,965 2,150 670
2009/07/17 1,955 2,055 1,955 1,998 900
2009/07/16 2,100 2,165 2,070 2,145 680
2009/07/15 1,990 2,030 1,963 2,030 650
2009/07/14 1,831 1,980 1,810 1,897 650
2009/07/13 2,000 2,000 1,850 1,860 1,780
2009/07/10 2,120 2,120 2,020 2,025 590
2009/07/09 2,170 2,180 2,100 2,100 450
2009/07/08 2,205 2,210 2,120 2,210 1,310
2009/07/07 2,230 2,235 2,205 2,235 340
2009/07/06 2,210 2,230 2,180 2,230 600
2009/07/03 2,150 2,240 2,140 2,205 980
2009/07/02 2,200 2,200 2,140 2,155 1,280
2009/07/01 2,240 2,240 2,170 2,180 350
2009/06/30 2,195 2,270 2,155 2,240 2,310
2009/06/29 2,190 2,195 2,040 2,195 1,340
2009/06/26 2,200 2,200 2,120 2,150 1,190
2009/06/25 2,180 2,200 2,140 2,190 620
2009/06/24 2,215 2,295 2,130 2,200 930
2009/06/23 2,295 2,360 2,250 2,330 610
2009/06/22 2,350 2,420 2,300 2,405 1,030
2009/06/19 2,390 2,390 2,280 2,390 1,180
2009/06/18 2,285 2,325 2,205 2,325 1,790
2009/06/17 2,275 2,390 2,275 2,290 1,820
2009/06/16 2,300 2,395 2,250 2,395 2,120
2009/06/15 2,400 2,470 2,300 2,460 3,520
2009/06/12 2,055 2,190 2,015 2,190 3,700
2009/06/11 1,955 2,020 1,945 2,015 300
2009/06/10 1,940 1,970 1,940 1,944 360
2009/06/09 2,000 2,015 1,950 1,970 610
2009/06/08 1,982 2,025 1,982 2,020 600
2009/06/05 1,954 2,030 1,930 2,000 520
2009/06/04 2,015 2,020 1,950 1,950 1,130
2009/06/03 2,095 2,115 2,025 2,025 610
2009/06/02 2,000 2,185 2,000 2,060 1,640
2009/06/01 1,900 2,000 1,885 2,000 1,510
2009/05/29 2,050 2,060 1,950 1,951 740
2009/05/28 1,995 2,030 1,870 1,975 1,500
2009/05/27 2,025 2,025 1,960 1,995 1,390
2009/05/26 1,930 1,968 1,930 1,933 900
2009/05/25 1,820 1,940 1,820 1,935 720
2009/05/22 1,900 1,900 1,800 1,820 1,590
2009/05/21 1,905 1,912 1,750 1,900 2,240
2009/05/20 1,999 2,020 1,950 1,950 1,050
2009/05/19 2,005 2,040 1,975 2,020 1,270
2009/05/18 2,000 2,020 1,950 2,020 580
2009/05/15 2,005 2,090 2,000 2,090 300
2009/05/14 2,030 2,080 2,005 2,010 500
2009/05/13 2,085 2,160 2,060 2,100 630
2009/05/12 1,960 2,080 1,960 2,025 1,530
2009/05/11 1,980 2,150 1,960 2,150 2,760
2009/05/08 2,220 2,280 2,215 2,260 590
2009/05/07 2,490 2,490 2,160 2,340 2,420
2009/05/01 2,090 2,350 2,050 2,330 1,410
2009/04/30 2,460 2,460 2,075 2,170 2,860
2009/04/28 2,530 2,610 2,410 2,460 7,530
2009/04/27 2,100 2,210 2,100 2,210 3,570
2009/04/24 1,880 1,957 1,880 1,910 700
2009/04/23 1,829 1,850 1,790 1,850 550
2009/04/22 1,809 1,820 1,780 1,820 200
2009/04/21 1,770 1,839 1,770 1,839 70
2009/04/20 1,820 1,870 1,800 1,800 470
2009/04/17 1,825 1,825 1,720 1,760 330
2009/04/16 1,835 1,840 1,760 1,800 310
2009/04/15 1,840 1,840 1,770 1,810 660
2009/04/14 1,860 1,899 1,830 1,830 420
2009/04/13 1,834 1,880 1,834 1,860 300
2009/04/10 1,925 1,930 1,891 1,894 410
2009/04/09 1,879 1,900 1,860 1,865 340
2009/04/08 1,912 1,960 1,897 1,897 540
2009/04/07 1,960 1,960 1,910 1,960 560
2009/04/06 1,910 1,945 1,855 1,940 670
2009/04/03 1,861 1,955 1,840 1,860 1,200
2009/04/02 1,812 1,856 1,810 1,854 950
2009/04/01 1,899 1,899 1,800 1,811 370
2009/03/31 1,930 1,930 1,810 1,910 560
2009/03/30 2,000 2,115 1,788 2,000 3,050
2009/03/27 1,968 1,968 1,900 1,968 4,950
2009/03/26 1,491 1,668 1,491 1,668 1,880
2009/03/25 1,600 1,600 1,455 1,480 1,520
2009/03/24 1,432 1,472 1,412 1,430 1,830
2009/03/23 1,480 1,500 1,411 1,412 230
2009/03/19 1,460 1,470 1,458 1,460 340
2009/03/18 1,480 1,480 1,372 1,460 1,190
2009/03/17 1,401 1,445 1,400 1,445 400
2009/03/16 1,327 1,370 1,327 1,370 200
2009/03/13 1,360 1,360 1,300 1,320 170
2009/03/12 1,315 1,374 1,314 1,334 110
2009/03/11 1,350 1,470 1,350 1,355 520
2009/03/10 1,235 1,300 1,225 1,300 1,470
2009/03/09 1,253 1,295 1,253 1,295 440
2009/03/06 1,370 1,390 1,311 1,313 470
2009/03/05 1,360 1,405 1,360 1,370 290
2009/03/04 1,304 1,373 1,300 1,350 520
2009/03/03 1,299 1,400 1,299 1,399 1,740
2009/03/02 1,500 1,500 1,260 1,439 850
2009/02/27 1,470 1,650 1,450 1,510 2,820
2009/02/26 1,450 1,450 1,450 1,450 1,780
2009/02/25 1,240 1,260 1,142 1,250 2,450
2009/02/24 1,200 1,280 1,178 1,200 3,730
2009/02/23 1,500 1,510 1,398 1,398 1,720
2009/02/20 1,426 1,549 1,420 1,514 2,580
2009/02/19 1,660 1,660 1,405 1,480 2,630
2009/02/18 1,700 1,700 1,600 1,600 1,950
2009/02/17 1,740 1,763 1,662 1,750 1,510
2009/02/16 1,595 1,750 1,595 1,750 8,720
2009/02/13 1,895 1,895 1,895 1,895 1,070
2009/02/10 2,750 2,750 2,600 2,695 440
2009/02/09 2,750 2,800 2,710 2,710 110
2009/02/06 2,650 2,710 2,650 2,710 240
2009/02/05 2,640 2,680 2,640 2,660 210
2009/02/04 2,670 2,700 2,620 2,680 220
2009/02/03 2,590 2,700 2,590 2,670 190
2009/02/02 2,745 2,745 2,620 2,630 260
2009/01/30 2,720 2,780 2,700 2,740 420
2009/01/29 2,680 2,760 2,680 2,720 140
2009/01/28 2,770 2,800 2,620 2,800 370
2009/01/27 2,875 2,875 2,580 2,690 660
2009/01/26 2,560 2,630 2,560 2,620 150
2009/01/23 2,730 2,800 2,640 2,640 660
2009/01/22 2,815 2,870 2,790 2,850 500
2009/01/21 2,800 2,895 2,780 2,895 490
2009/01/20 2,910 2,980 2,860 2,900 310
2009/01/19 3,150 3,150 2,905 2,910 860
2009/01/16 2,820 3,000 2,820 3,000 320
2009/01/15 2,850 2,900 2,810 2,900 240
2009/01/14 2,800 2,980 2,780 2,910 310
2009/01/13 2,760 2,900 2,760 2,880 220
2009/01/09 3,000 3,000 2,840 2,880 340
2009/01/08 2,995 3,000 2,900 3,000 470
2009/01/07 3,290 3,340 2,850 3,100 1,090
2009/01/06 3,300 3,300 3,160 3,240 1,880
2009/01/05 3,140 3,300 3,100 3,300 3,230

このページの先頭へ