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
2011/12/30 14,210 14,390 13,920 14,120 9,230
2011/12/29 13,390 14,280 13,360 14,120 12,350
2011/12/28 13,550 13,750 13,380 13,600 6,330
2011/12/27 13,280 13,800 13,250 13,280 10,730
2011/12/26 14,060 14,060 13,280 13,300 12,230
2011/12/22 14,110 14,140 13,710 13,840 9,700
2011/12/21 14,600 14,750 14,110 14,110 12,520
2011/12/20 14,040 14,450 13,720 14,300 11,820
2011/12/19 14,150 14,190 13,330 13,970 20,190
2011/12/16 14,200 14,360 14,040 14,080 11,150
2011/12/15 14,950 15,580 14,010 14,010 29,300
2011/12/14 15,300 15,460 14,980 15,020 14,270
2011/12/13 15,190 15,700 14,870 15,000 28,290
2011/12/12 14,700 15,340 14,100 15,200 34,490
2011/12/09 13,800 14,890 13,680 14,330 23,770
2011/12/08 14,250 14,360 13,850 13,950 11,300
2011/12/07 13,880 14,760 13,500 14,510 24,480
2011/12/06 14,150 14,290 13,690 13,780 14,960
2011/12/05 14,500 14,500 13,980 14,100 15,710
2011/12/02 14,510 14,970 14,260 14,370 15,220
2011/12/01 15,190 15,240 14,500 14,730 12,840
2011/11/30 14,500 14,940 14,190 14,600 10,910
2011/11/29 15,290 15,490 14,410 14,550 18,720
2011/11/28 14,500 15,590 14,250 15,010 30,700
2011/11/25 14,900 14,950 13,840 13,950 22,250
2011/11/24 15,130 15,750 14,740 15,000 17,120
2011/11/22 14,700 15,850 14,260 15,330 27,940
2011/11/21 15,800 16,150 14,490 15,100 28,680
2011/11/18 16,970 16,970 15,600 15,620 35,560
2011/11/17 16,850 17,150 16,300 16,970 17,900
2011/11/16 16,900 17,700 16,550 17,000 30,160
2011/11/15 17,850 18,170 16,800 17,050 42,280
2011/11/14 16,500 17,810 16,360 17,600 62,260
2011/11/11 13,510 16,440 13,500 15,700 81,020
2011/11/10 12,500 14,550 11,980 13,810 44,550
2011/11/09 12,980 13,170 12,130 12,500 26,530
2011/11/08 14,000 14,740 13,290 13,450 27,670
2011/11/07 14,310 14,520 13,020 13,040 25,240
2011/11/04 14,650 15,000 14,230 14,800 8,470
2011/11/02 15,070 15,070 14,080 14,650 13,440
2011/11/01 15,220 15,380 15,020 15,070 9,520
2011/10/31 15,610 15,850 15,140 15,290 10,980
2011/10/28 15,500 15,990 15,210 15,750 17,340
2011/10/27 15,580 15,990 15,010 15,250 16,160
2011/10/26 16,300 16,340 15,730 15,800 12,590
2011/10/25 16,340 16,900 16,100 16,300 13,790
2011/10/24 15,300 17,020 15,300 16,920 43,060
2011/10/21 15,800 15,870 14,830 15,150 21,630
2011/10/20 16,200 16,490 15,850 16,020 13,320
2011/10/19 16,740 16,800 15,730 15,850 31,440
2011/10/18 17,100 17,290 16,630 16,730 12,080
2011/10/17 17,050 17,740 16,600 17,310 18,000
2011/10/14 17,300 17,600 16,670 16,690 20,560
2011/10/13 16,920 17,980 16,510 17,700 32,230
2011/10/12 18,130 18,200 17,100 17,400 39,440
2011/10/11 18,700 18,770 18,060 18,380 20,680
2011/10/07 18,750 19,000 17,820 18,180 41,560
2011/10/06 18,000 18,920 17,850 18,300 36,810
2011/10/05 18,700 18,950 17,500 17,700 34,800
2011/10/04 18,400 18,800 17,830 18,300 47,060
2011/10/03 17,010 18,870 16,810 18,720 81,590
2011/09/30 16,940 17,180 16,310 16,500 24,180
2011/09/29 16,750 17,380 16,100 16,940 37,450
2011/09/28 16,190 17,640 15,770 17,060 73,400
2011/09/28 1 -> 2.00 分割
2011/09/27 29,700 31,400 28,710 29,300 18,660
2011/09/26 30,200 31,000 28,010 28,200 22,390
2011/09/22 32,250 33,300 30,500 31,400 27,750
2011/09/21 29,720 33,850 29,720 32,650 53,960
2011/09/20 30,200 30,750 28,690 30,150 58,110
2011/09/16 26,550 29,200 26,300 29,200 83,800
2011/09/15 24,400 25,200 24,000 24,200 13,250
2011/09/14 23,800 24,850 23,420 24,400 17,860
2011/09/13 24,800 25,500 23,150 23,300 33,470
2011/09/12 24,150 24,170 23,060 23,400 12,630
2011/09/09 24,700 25,070 24,010 24,300 16,420
2011/09/08 25,500 25,780 23,880 24,300 27,610
2011/09/07 23,380 24,790 23,080 24,790 32,960
2011/09/06 23,230 25,200 21,900 22,380 49,560
2011/09/05 21,750 23,400 21,560 23,400 19,110
2011/09/02 22,350 22,700 21,490 21,980 14,260
2011/09/01 22,000 22,800 21,490 21,850 20,510
2011/08/31 22,800 23,390 21,890 21,950 20,450
2011/08/30 23,000 23,690 22,410 23,000 31,230
2011/08/29 20,000 23,430 20,000 23,000 57,830
2011/08/26 18,810 20,140 18,390 19,430 30,400
2011/08/25 19,500 20,280 18,450 19,210 45,070
2011/08/24 20,900 21,860 18,240 19,000 40,330
2011/08/23 24,100 24,200 19,880 20,090 43,810
2011/08/22 23,400 24,760 22,890 23,600 34,820
2011/08/19 23,800 24,830 22,660 23,400 35,470
2011/08/18 25,170 26,550 24,150 24,370 44,020
2011/08/17 23,050 25,090 23,000 25,050 47,630
2011/08/16 25,400 26,000 23,030 23,550 77,510
2011/08/15 20,900 23,900 20,760 23,900 102,560
2011/08/12 21,310 24,460 19,500 20,470 141,040
2011/08/11 20,000 20,810 20,000 20,810 86,660
2011/08/10 16,810 16,810 16,810 16,810 4,120
2011/08/09 12,700 14,590 11,900 13,810 54,010
2011/08/08 14,840 15,160 12,790 13,300 50,240
2011/08/05 15,200 16,320 14,920 15,640 55,390
2011/08/04 16,530 17,620 15,750 16,230 91,520
2011/08/03 14,650 17,370 14,000 16,710 119,840
2011/08/02 14,300 14,980 13,500 14,520 93,800
2011/08/01 11,800 14,450 11,800 14,450 95,880
2011/07/29 12,000 12,990 11,420 11,450 51,110
2011/07/28 13,310 14,090 12,170 12,250 79,570
2011/07/27 12,760 13,990 12,260 13,800 86,050
2011/07/26 11,060 13,710 10,900 13,060 112,240
2011/07/25 11,170 11,700 10,460 11,000 57,470
2011/07/22 9,960 11,470 9,660 11,470 73,160
2011/07/21 10,390 10,440 9,450 9,970 22,480
2011/07/20 10,670 10,990 9,900 10,200 30,170
2011/07/19 12,250 12,590 10,430 10,780 75,210
2011/07/15 10,100 11,470 10,000 11,050 86,880
2011/07/14 11,000 11,500 9,500 9,970 89,840
2011/07/13 10,440 11,040 10,350 11,040 57,510
2011/07/12 8,700 9,540 8,280 9,540 32,000
2011/07/11 7,450 8,400 7,450 8,040 27,140
2011/07/08 7,380 7,470 7,200 7,390 5,890
2011/07/07 7,250 7,300 7,180 7,230 1,740
2011/07/06 7,200 7,370 7,180 7,340 1,610
2011/07/05 7,230 7,390 7,180 7,280 2,140
2011/07/04 7,090 7,590 7,080 7,130 8,090
2011/07/01 7,100 7,110 6,970 7,040 2,690
2011/06/30 7,150 7,160 6,950 7,050 5,880
2011/06/29 7,400 7,400 7,160 7,160 1,990
2011/06/28 7,270 7,450 7,260 7,350 3,160
2011/06/27 7,210 7,390 7,200 7,330 2,390
2011/06/24 7,170 7,220 7,030 7,200 2,120
2011/06/23 7,350 7,350 7,150 7,150 1,750
2011/06/22 7,140 7,450 7,060 7,410 2,730
2011/06/21 7,040 7,100 6,990 7,050 960
2011/06/20 7,200 7,200 7,000 7,070 3,120
2011/06/17 7,100 7,480 7,090 7,130 4,870
2011/06/16 7,090 7,190 6,940 7,170 2,300
2011/06/15 7,400 7,400 7,140 7,160 3,650
2011/06/14 7,330 7,400 7,250 7,350 2,490
2011/06/13 7,420 7,420 7,120 7,200 2,570
2011/06/10 7,330 7,500 7,140 7,460 5,560
2011/06/09 7,110 7,250 7,020 7,130 4,550
2011/06/08 7,110 7,330 7,100 7,260 3,590
2011/06/07 7,200 7,480 6,980 7,250 6,640
2011/06/06 7,790 7,870 7,220 7,220 7,450
2011/06/03 7,880 7,920 7,670 7,790 5,200
2011/06/02 7,880 8,270 7,630 7,730 15,800
2011/06/01 7,580 8,700 7,450 8,300 38,870
2011/05/31 7,100 7,530 7,100 7,300 5,460
2011/05/30 6,720 7,600 6,710 7,190 17,040
2011/05/27 6,600 6,950 6,600 6,700 5,200
2011/05/26 6,830 6,840 6,500 6,690 11,030
2011/05/25 7,250 7,250 6,700 6,930 11,630
2011/05/24 7,080 7,390 7,000 7,150 8,310
2011/05/23 7,340 7,490 7,100 7,100 12,010
2011/05/20 7,020 7,890 6,900 7,640 19,200
2011/05/19 7,360 7,620 6,960 7,100 13,350
2011/05/18 7,410 7,950 7,200 7,500 16,410
2011/05/17 7,540 7,680 6,700 7,160 12,810
2011/05/16 8,010 8,180 7,450 7,500 22,550
2011/05/13 8,740 8,820 7,260 7,710 38,520
2011/05/12 8,650 9,480 8,650 8,650 58,730
2011/05/11 11,950 12,280 11,120 11,650 19,130
2011/05/10 12,000 12,340 10,880 12,290 29,390
2011/05/09 12,420 13,490 11,200 11,880 62,130
2011/05/06 9,150 10,610 8,900 10,610 25,360
2011/05/02 9,100 9,330 8,900 9,110 9,420
2011/04/28 8,910 9,270 8,600 8,810 11,220
2011/04/27 8,660 8,940 8,540 8,780 4,460
2011/04/26 8,780 8,820 8,420 8,660 5,960
2011/04/25 8,500 8,840 8,500 8,770 5,990
2011/04/22 8,550 8,750 8,370 8,410 8,240
2011/04/21 9,250 9,300 8,650 8,700 7,930
2011/04/20 8,950 9,480 8,950 9,000 9,930
2011/04/19 8,990 9,250 8,680 8,950 9,110
2011/04/18 8,700 9,580 8,500 9,140 16,140
2011/04/15 8,500 8,850 8,310 8,700 7,200
2011/04/14 8,310 8,690 8,140 8,300 7,180
2011/04/13 8,510 8,620 8,250 8,460 4,760
2011/04/12 8,730 8,980 8,500 8,650 7,940
2011/04/11 8,680 9,200 8,560 8,880 8,310
2011/04/08 8,050 9,070 7,860 8,830 19,370
2011/04/07 8,260 8,370 8,130 8,170 5,140
2011/04/06 8,610 8,870 8,170 8,390 13,640
2011/04/05 9,200 9,470 8,350 8,600 16,960
2011/04/04 8,940 9,980 8,880 9,000 18,680
2011/04/01 9,640 9,820 8,990 9,090 15,330
2011/03/31 10,430 10,600 9,700 9,760 26,440
2011/03/30 8,900 10,300 8,800 10,300 45,030
2011/03/29 9,370 10,200 8,600 9,050 71,840
2011/03/28 9,250 9,250 9,250 9,250 1,780
2011/03/25 7,750 7,750 7,750 7,750 1,450
2011/03/24 7,300 7,880 6,750 6,750 28,360
2011/03/23 6,400 7,400 6,090 7,400 52,420
2011/03/22 6,400 6,400 6,400 6,400 1,100
2011/03/18 5,150 5,400 5,010 5,400 24,470
2011/03/17 4,590 5,130 4,325 4,700 41,900
2011/03/16 5,060 5,650 4,660 5,240 75,650
2011/03/15 5,660 5,660 5,660 5,660 930
2011/03/14 7,160 7,160 7,160 7,160 1,030
2011/03/11 9,190 9,370 8,650 8,660 17,650
2011/03/10 8,900 9,600 8,800 9,490 32,190
2011/03/09 8,900 9,800 8,600 8,600 38,630
2011/03/08 9,400 9,490 8,410 8,470 19,270
2011/03/07 9,710 9,890 9,140 9,500 16,510
2011/03/04 9,450 10,250 9,000 9,950 40,820
2011/03/03 9,890 10,450 9,160 9,200 34,890
2011/03/02 10,910 11,100 10,020 10,300 36,380
2011/03/01 11,510 11,950 10,700 11,510 54,440
2011/02/28 11,100 11,100 10,040 11,100 72,620
2011/02/25 11,210 11,400 9,300 9,600 66,260
2011/02/24 10,630 10,930 9,850 10,930 116,710
2011/02/23 7,780 9,430 7,720 9,430 60,640
2011/02/22 8,380 8,390 6,700 7,930 39,850
2011/02/21 7,680 9,950 7,500 7,930 101,250
2011/02/18 7,230 7,230 7,230 7,230 43,700
2011/02/17 5,230 5,230 5,230 5,230 7,570
2011/02/16 3,825 3,825 3,825 3,825 1,090
2011/02/15 3,125 3,125 3,125 3,125 1,920
2011/02/14 2,625 2,625 2,625 2,625 670
2011/02/10 1,565 2,125 1,560 2,125 10,610
2011/02/09 1,530 1,889 1,510 1,725 14,920
2011/02/08 1,400 1,530 1,370 1,529 7,060
2011/02/07 1,310 1,370 1,234 1,370 2,850
2011/02/04 1,237 1,320 1,235 1,280 1,640
2011/02/03 1,295 1,299 1,250 1,256 510
2011/02/02 1,249 1,300 1,249 1,280 790
2011/02/01 1,182 1,245 1,180 1,245 600
2011/01/31 1,182 1,260 1,182 1,182 2,220
2011/01/28 1,267 1,320 1,267 1,272 360
2011/01/27 1,326 1,326 1,270 1,270 1,090
2011/01/26 1,330 1,330 1,260 1,266 300
2011/01/25 1,220 1,319 1,220 1,270 1,120
2011/01/24 1,180 1,298 1,180 1,250 2,140
2011/01/21 1,265 1,265 1,067 1,179 4,490
2011/01/20 1,335 1,335 1,270 1,271 650
2011/01/19 1,250 1,400 1,250 1,320 3,590
2011/01/18 1,401 1,431 1,300 1,320 3,930
2011/01/17 1,449 1,449 1,390 1,448 2,380
2011/01/14 1,470 1,470 1,422 1,448 1,290
2011/01/13 1,475 1,500 1,433 1,450 2,080
2011/01/12 1,498 1,498 1,405 1,475 1,830
2011/01/11 1,550 1,580 1,451 1,499 3,570
2011/01/07 1,460 1,530 1,429 1,530 3,450
2011/01/06 1,463 1,530 1,383 1,530 10,100
2011/01/05 1,215 1,530 1,215 1,530 14,190
2011/01/04 1,206 1,275 1,201 1,230 1,460

このページの先頭へ