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
2014/12/30 824 824 778 790 743,800
2014/12/29 804 834 777 814 1,653,500
2014/12/26 786 809 767 786 933,400
2014/12/25 765 838 756 791 2,663,300
2014/12/24 880 924 777 795 4,667,000
2014/12/22 850 899 801 899 8,495,800
2014/12/19 749 749 749 749 188,500
2014/12/18 628 650 620 649 544,800
2014/12/17 658 675 615 618 648,600
2014/12/16 660 698 641 658 1,892,700
2014/12/15 646 669 630 633 409,200
2014/12/12 690 700 648 658 630,900
2014/12/11 685 705 670 689 1,237,200
2014/12/10 680 695 675 680 232,100
2014/12/09 697 710 685 689 380,100
2014/12/08 735 738 700 704 471,900
2014/12/05 735 748 725 740 480,600
2014/12/04 761 815 734 753 1,431,500
2014/12/03 780 783 733 752 430,100
2014/12/02 779 788 774 787 255,800
2014/12/01 785 795 771 780 269,800
2014/11/28 780 795 776 793 293,000
2014/11/27 793 799 779 779 329,900
2014/11/26 785 808 777 802 434,900
2014/11/25 800 803 790 790 237,500
2014/11/21 813 818 799 801 411,300
2014/11/20 838 839 798 800 595,000
2014/11/19 815 819 791 795 362,300
2014/11/18 799 824 795 812 453,500
2014/11/17 827 837 796 799 593,900
2014/11/14 810 882 801 827 2,782,000
2014/11/13 806 812 774 775 487,800
2014/11/12 846 850 813 813 391,000
2014/11/11 859 864 838 842 412,800
2014/11/10 835 873 831 860 590,900
2014/11/07 877 879 840 844 585,300
2014/11/06 860 878 825 864 1,522,200
2014/11/05 777 839 770 836 1,085,700
2014/11/04 797 799 767 777 540,900
2014/10/31 782 800 767 784 691,600
2014/10/30 808 856 786 791 1,673,000
2014/10/29 803 813 785 797 574,500
2014/10/28 784 823 781 803 833,300
2014/10/27 870 871 807 814 1,148,000
2014/10/24 890 893 823 840 2,053,100
2014/10/23 819 886 786 870 4,840,400
2014/10/22 755 843 733 842 4,373,700
2014/10/21 754 766 703 703 2,037,700
2014/10/20 672 695 666 679 790,300
2014/10/17 687 700 639 642 904,300
2014/10/16 663 702 663 668 901,000
2014/10/15 677 713 666 705 1,018,700
2014/10/14 652 682 635 659 961,900
2014/10/10 655 685 631 682 1,332,000
2014/10/09 734 747 668 675 1,103,600
2014/10/08 726 745 708 733 556,200
2014/10/07 787 795 737 746 991,300
2014/10/06 770 804 755 804 916,600
2014/10/03 746 788 727 778 1,099,800
2014/10/02 733 790 728 751 1,171,700
2014/10/01 827 833 768 772 1,264,000
2014/09/30 854 864 828 832 797,700
2014/09/29 887 892 859 869 763,900
2014/09/26 845 884 837 872 1,495,100
2014/09/25 845 860 826 831 783,000
2014/09/24 862 884 842 846 1,182,100
2014/09/22 833 877 829 853 1,238,400
2014/09/19 840 841 811 823 1,008,800
2014/09/18 872 886 825 829 1,311,600
2014/09/17 850 904 842 886 1,240,600
2014/09/16 863 930 856 863 2,070,300
2014/09/12 850 863 823 830 1,112,000
2014/09/11 817 886 817 855 1,675,700
2014/09/10 894 923 810 832 2,975,200
2014/09/09 939 942 886 886 1,689,900
2014/09/08 922 959 874 948 2,091,400
2014/09/05 955 973 905 921 2,037,600
2014/09/04 1,000 1,016 918 930 2,926,500
2014/09/03 1,040 1,066 997 1,000 2,662,000
2014/09/02 1,010 1,085 987 1,055 5,586,800
2014/09/01 1,030 1,072 996 1,000 4,628,300
2014/08/29 1,158 1,200 1,030 1,040 7,744,600
2014/08/28 1,290 1,347 1,188 1,215 5,131,300
2014/08/27 1,308 1,330 1,251 1,284 4,926,900
2014/08/26 1,269 1,421 1,262 1,338 16,952,700
2014/08/25 1,192 1,261 1,140 1,251 3,609,100
2014/08/22 1,225 1,248 1,176 1,192 2,770,200
2014/08/21 1,270 1,277 1,172 1,214 3,145,700
2014/08/20 1,260 1,314 1,227 1,260 5,277,400
2014/08/19 1,195 1,310 1,182 1,279 13,808,400
2014/08/18 1,202 1,244 1,134 1,160 3,594,600
2014/08/15 1,034 1,230 1,022 1,209 7,489,500
2014/08/14 1,064 1,110 990 1,019 1,575,800
2014/08/13 1,005 1,111 1,000 1,084 1,948,500
2014/08/12 1,180 1,190 1,060 1,065 3,294,900
2014/08/11 1,083 1,134 1,062 1,134 2,039,500
2014/08/08 995 1,033 920 984 2,168,300
2014/08/07 1,030 1,073 948 1,007 2,404,900
2014/08/06 1,070 1,112 1,000 1,071 1,965,500
2014/08/05 1,152 1,157 1,014 1,040 1,785,600
2014/08/04 1,082 1,189 1,077 1,171 2,258,400
2014/08/01 1,077 1,142 1,061 1,110 1,895,200
2014/07/31 1,209 1,227 1,100 1,137 3,169,300
2014/07/30 1,199 1,279 1,175 1,210 5,830,600
2014/07/29 1,180 1,233 1,145 1,220 5,073,300
2014/07/28 1,149 1,164 1,105 1,121 2,083,100
2014/07/25 1,175 1,233 1,131 1,173 6,088,400
2014/07/24 1,038 1,139 1,014 1,135 4,435,500
2014/07/23 1,078 1,158 1,018 1,038 4,139,400
2014/07/22 1,175 1,235 1,111 1,133 12,731,800
2014/07/18 1,134 1,350 1,065 1,111 38,389,500
2014/07/17 1,068 1,104 1,055 1,104 9,730,800
2014/07/16 850 998 805 954 25,812,200
2014/07/15 840 858 812 848 4,300,800
2014/07/14 817 848 797 830 5,640,600
2014/07/11 715 775 711 772 1,436,300
2014/07/10 758 768 719 730 1,393,100
2014/07/09 768 780 732 745 1,999,000
2014/07/08 797 816 777 797 2,283,900
2014/07/07 753 820 753 809 4,403,400
2014/07/04 745 757 719 746 1,384,300
2014/07/03 738 743 700 735 969,700
2014/07/02 774 779 735 747 1,300,400
2014/07/01 752 772 739 763 1,612,300
2014/06/30 704 753 700 745 1,715,600
2014/06/27 731 731 657 705 2,504,500
2014/06/26 791 805 726 739 2,556,400
2014/06/25 792 845 772 781 8,641,200
2014/06/24 691 770 691 756 3,600,500
2014/06/23 677 713 674 696 1,578,000
2014/06/20 731 739 682 692 3,193,600
2014/06/19 766 795 728 738 4,233,500
2014/06/18 705 793 688 781 9,987,400
2014/06/17 734 808 704 719 16,991,100
2014/06/16 639 728 638 710 11,474,300
2014/06/13 635 657 615 629 3,415,900
2014/06/12 615 662 610 642 10,025,700
2014/06/11 551 624 548 621 7,610,600
2014/06/10 541 580 537 548 4,089,900
2014/06/09 530 568 516 558 3,672,600
2014/06/06 550 568 522 533 6,693,400
2014/06/05 486 517 482 510 4,032,400
2014/06/04 442 490 433 484 2,155,600
2014/06/03 463 467 445 450 810,800
2014/06/02 456 463 452 460 1,020,900
2014/05/30 468 471 446 450 1,269,200
2014/05/29 488 498 471 471 1,373,100
2014/05/28 503 507 481 488 2,183,200
2014/05/27 486 503 481 498 3,009,600
2014/05/26 453 478 450 470 3,923,600
2014/05/23 427 462 423 446 4,063,400
2014/05/22 430 436 416 422 1,505,000
2014/05/21 403 440 402 422 2,988,000
2014/05/20 403 425 388 414 4,540,900
2014/05/19 408 409 364 374 2,465,900
2014/05/16 430 442 409 416 1,895,100
2014/05/15 398 473 398 452 4,480,500
2014/05/14 412 433 403 422 1,699,200
2014/05/13 423 435 405 411 1,864,000
2014/05/12 457 461 402 415 2,802,400
2014/05/09 486 488 452 465 2,081,500
2014/05/08 501 501 473 481 1,843,400
2014/05/07 509 525 481 487 2,740,400
2014/05/02 535 550 501 509 5,675,800
2014/05/01 572 592 516 526 15,832,100
2014/04/30 476 532 453 532 8,019,500
2014/04/28 475 475 443 452 1,348,200
2014/04/25 451 475 446 460 1,793,100
2014/04/24 497 525 455 463 6,938,600
2014/04/23 468 486 446 473 3,020,700
2014/04/22 501 514 450 460 3,187,000
2014/04/21 483 528 479 503 4,534,000
2014/04/18 514 514 460 475 3,237,200
2014/04/17 530 553 490 504 3,251,200
2014/04/16 507 565 495 531 8,584,800
2014/04/15 560 610 505 517 14,187,200
2014/04/14 593 633 518 520 13,495,200
2014/04/11 515 623 488 603 21,983,500
2014/04/10 504 578 484 532 17,829,800
2014/04/09 438 498 429 498 4,885,400
2014/04/08 489 510 405 418 7,946,500
2014/04/07 413 457 403 457 4,592,700
2014/04/04 336 408 334 377 2,605,200
2014/04/03 330 347 330 334 260,600
2014/04/02 339 339 325 336 189,200
2014/04/01 345 348 329 332 229,500
2014/03/31 343 360 341 344 205,800
2014/03/28 340 358 337 348 229,500
2014/03/27 357 361 323 347 234,300
2014/03/27 1 -> 10.00 分割
2014/03/26 3,760 3,930 3,605 3,615 39,800
2014/03/25 4,000 4,180 3,660 3,830 94,130
2014/03/24 3,540 3,995 3,540 3,990 112,950
2014/03/20 3,300 3,750 3,050 3,610 82,310
2014/03/19 3,480 3,500 3,125 3,340 52,790
2014/03/18 3,500 3,750 3,365 3,400 72,610
2014/03/17 3,455 4,100 3,400 3,410 189,750
2014/03/14 3,595 3,690 3,410 3,595 79,180
2014/03/13 3,950 3,975 3,730 3,735 105,120
2014/03/12 3,895 4,030 3,700 4,030 245,750
2014/03/11 3,415 4,185 3,330 3,740 697,700
2014/03/10 3,485 3,485 3,485 3,485 20,770
2014/03/07 2,670 2,981 2,660 2,981 92,000
2014/03/06 2,550 2,551 2,437 2,481 13,870
2014/03/05 2,405 2,456 2,405 2,420 3,390
2014/03/04 2,419 2,430 2,403 2,428 1,770
2014/03/03 2,410 2,426 2,350 2,426 5,090
2014/02/28 2,465 2,470 2,431 2,433 3,720
2014/02/27 2,500 2,510 2,465 2,465 2,360
2014/02/26 2,520 2,520 2,486 2,500 2,450
2014/02/25 2,528 2,540 2,505 2,520 2,090
2014/02/24 2,500 2,559 2,497 2,504 3,900
2014/02/21 2,453 2,511 2,409 2,498 14,270
2014/02/20 2,403 2,430 2,396 2,400 4,430
2014/02/19 2,461 2,461 2,401 2,429 3,740
2014/02/18 2,423 2,474 2,395 2,461 5,440
2014/02/17 2,452 2,500 2,400 2,416 6,250
2014/02/14 2,454 2,504 2,405 2,436 16,380
2014/02/13 2,614 2,710 2,614 2,654 13,560
2014/02/12 2,600 2,690 2,555 2,628 24,630
2014/02/10 2,600 2,610 2,471 2,522 8,580
2014/02/07 2,355 2,480 2,355 2,409 5,070
2014/02/06 2,250 2,378 2,220 2,355 8,260
2014/02/05 2,230 2,300 2,217 2,273 12,760
2014/02/04 2,225 2,330 2,194 2,200 27,130
2014/02/03 2,550 2,579 2,420 2,426 17,770
2014/01/31 2,709 2,709 2,551 2,599 15,210
2014/01/30 2,788 2,795 2,650 2,670 22,580
2014/01/29 2,698 2,742 2,690 2,726 10,040
2014/01/28 2,630 2,700 2,630 2,648 9,990
2014/01/27 2,700 2,700 2,633 2,633 18,750
2014/01/24 2,712 2,749 2,706 2,708 20,780
2014/01/23 2,710 2,759 2,705 2,711 10,980
2014/01/22 2,707 2,729 2,707 2,719 6,860
2014/01/21 2,730 2,743 2,710 2,722 11,930
2014/01/20 2,783 2,783 2,709 2,764 12,230
2014/01/17 2,705 2,749 2,705 2,737 9,680
2014/01/16 2,789 2,789 2,703 2,729 16,860
2014/01/15 2,759 2,759 2,710 2,728 13,890
2014/01/14 2,711 2,760 2,710 2,759 20,180
2014/01/10 2,707 2,750 2,690 2,711 12,980
2014/01/09 2,701 2,731 2,660 2,695 14,860
2014/01/08 2,660 2,729 2,660 2,701 11,200
2014/01/07 2,779 2,779 2,600 2,665 27,740
2014/01/06 2,712 2,779 2,651 2,740 30,090

このページの先頭へ