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
2015/12/30 914 932 904 932 893,600
2015/12/29 905 913 890 911 792,500
2015/12/28 870 901 867 899 567,100
2015/12/25 880 884 852 870 466,300
2015/12/24 893 896 860 865 588,600
2015/12/22 893 901 880 880 398,900
2015/12/21 872 909 870 896 1,017,400
2015/12/18 892 897 868 874 1,089,500
2015/12/17 832 849 823 847 294,700
2015/12/16 843 845 821 824 283,700
2015/12/15 852 862 814 818 400,300
2015/12/14 835 858 831 852 341,500
2015/12/11 852 873 852 861 287,100
2015/12/10 867 869 848 856 380,200
2015/12/09 902 911 876 878 520,700
2015/12/08 914 915 885 903 613,300
2015/12/07 910 920 896 908 729,500
2015/12/04 860 910 860 885 1,257,800
2015/12/03 898 944 866 874 5,405,400
2015/12/02 855 874 855 863 534,300
2015/12/01 885 892 848 854 1,266,100
2015/11/30 850 884 838 883 1,887,300
2015/11/27 821 846 816 843 1,606,100
2015/11/26 810 825 806 807 370,200
2015/11/25 816 820 799 813 340,300
2015/11/24 801 825 799 815 578,200
2015/11/20 771 799 771 799 408,900
2015/11/19 816 817 787 794 622,800
2015/11/18 803 838 788 805 1,717,400
2015/11/17 741 839 735 776 3,125,000
2015/11/16 727 766 720 734 571,200
2015/11/13 786 793 766 767 407,100
2015/11/12 789 807 789 791 247,400
2015/11/11 789 799 786 791 235,200
2015/11/10 786 795 781 794 306,700
2015/11/09 793 804 790 791 413,800
2015/11/06 787 859 786 793 3,151,800
2015/11/05 783 803 770 780 414,800
2015/11/04 807 820 780 790 496,000
2015/11/02 810 823 786 796 523,000
2015/10/30 835 855 806 825 885,800
2015/10/29 833 919 812 845 4,836,200
2015/10/28 779 829 764 806 1,299,700
2015/10/27 776 782 745 753 272,700
2015/10/26 774 796 770 779 275,800
2015/10/23 800 804 770 771 327,600
2015/10/22 760 780 753 771 205,300
2015/10/21 760 768 747 756 285,300
2015/10/20 785 786 753 761 257,400
2015/10/19 800 807 782 783 296,900
2015/10/16 825 833 785 790 516,700
2015/10/15 815 829 804 819 296,700
2015/10/14 815 832 806 830 383,100
2015/10/13 803 841 803 819 612,900
2015/10/09 820 838 795 805 657,800
2015/10/08 804 833 786 800 830,100
2015/10/07 729 871 725 818 5,915,300
2015/10/06 745 746 720 721 348,700
2015/10/05 708 735 704 726 491,600
2015/10/02 685 710 684 691 275,100
2015/10/01 694 735 674 690 817,600
2015/09/30 689 692 673 684 181,900
2015/09/29 705 708 662 679 435,400
2015/09/28 687 724 677 720 549,100
2015/09/25 670 685 650 685 468,900
2015/09/24 651 665 650 650 176,200
2015/09/18 673 682 670 674 149,500
2015/09/17 673 688 665 686 213,600
2015/09/16 690 695 657 663 229,900
2015/09/15 705 710 676 677 338,300
2015/09/14 679 717 674 707 855,200
2015/09/11 660 683 657 674 447,300
2015/09/10 639 665 627 665 444,100
2015/09/09 645 661 633 659 507,500
2015/09/08 640 655 611 615 424,600
2015/09/07 616 667 605 640 780,500
2015/09/04 663 671 616 626 638,800
2015/09/03 743 744 646 663 1,770,900
2015/09/02 665 710 659 698 674,500
2015/09/01 735 741 687 693 602,700
2015/08/31 755 769 710 749 512,600
2015/08/28 800 800 756 763 1,054,600
2015/08/27 720 785 718 748 2,939,300
2015/08/26 645 685 614 685 1,304,200
2015/08/25 600 675 559 585 1,573,700
2015/08/24 710 735 610 643 1,545,100
2015/08/21 778 787 758 760 648,900
2015/08/20 834 840 809 813 335,600
2015/08/19 879 896 842 849 949,400
2015/08/18 780 858 780 849 925,100
2015/08/17 783 804 783 791 215,800
2015/08/14 805 809 785 791 412,600
2015/08/13 819 840 807 809 299,300
2015/08/12 812 845 806 816 313,400
2015/08/11 830 837 815 822 275,400
2015/08/10 819 860 817 833 425,100
2015/08/07 840 863 837 860 210,500
2015/08/06 843 870 842 843 198,100
2015/08/05 839 862 835 850 197,500
2015/08/04 860 870 848 850 233,100
2015/08/03 875 904 866 866 408,800
2015/07/31 839 855 836 852 223,000
2015/07/30 880 884 848 854 230,000
2015/07/29 896 896 874 875 230,100
2015/07/28 869 890 860 883 267,500
2015/07/27 909 917 888 892 229,100
2015/07/24 905 908 886 894 212,700
2015/07/23 921 930 907 912 314,800
2015/07/22 890 915 888 907 256,100
2015/07/21 870 911 870 902 431,900
2015/07/17 855 872 850 872 257,000
2015/07/16 860 868 852 858 168,900
2015/07/15 868 885 860 864 228,400
2015/07/14 853 877 853 869 490,200
2015/07/13 831 854 821 838 624,700
2015/07/10 873 877 792 801 1,499,400
2015/07/09 832 882 810 882 601,400
2015/07/08 920 927 887 892 476,300
2015/07/07 915 945 913 930 277,200
2015/07/06 921 928 900 906 395,400
2015/07/03 936 945 920 934 304,600
2015/07/02 968 969 936 936 433,100
2015/07/01 925 954 921 939 280,600
2015/06/30 932 939 920 926 393,900
2015/06/29 953 969 935 935 604,400
2015/06/26 1,007 1,021 984 990 370,900
2015/06/25 1,028 1,029 1,000 1,012 417,300
2015/06/24 1,014 1,035 985 1,021 814,100
2015/06/23 1,050 1,065 1,000 1,020 2,172,100
2015/06/22 936 1,020 936 1,020 2,122,700
2015/06/19 940 948 933 936 147,800
2015/06/18 933 950 933 933 148,700
2015/06/17 932 955 930 941 276,900
2015/06/16 941 947 930 930 222,500
2015/06/15 927 960 922 955 392,000
2015/06/12 934 954 921 926 351,500
2015/06/11 911 950 909 950 409,600
2015/06/10 915 919 909 909 190,200
2015/06/09 928 930 916 916 229,000
2015/06/08 928 936 923 928 167,700
2015/06/05 929 932 923 924 172,600
2015/06/04 927 941 927 932 204,100
2015/06/03 937 941 927 936 216,700
2015/06/02 939 970 935 937 473,600
2015/06/01 924 935 923 928 129,000
2015/05/29 925 939 917 935 281,200
2015/05/28 951 962 926 930 384,100
2015/05/27 928 973 926 960 798,100
2015/05/26 926 927 916 922 192,800
2015/05/25 933 936 923 926 154,700
2015/05/22 921 934 921 929 156,700
2015/05/21 928 938 915 925 572,600
2015/05/20 940 950 938 943 148,200
2015/05/19 930 954 930 945 322,300
2015/05/18 949 950 933 941 161,000
2015/05/15 940 951 928 942 274,000
2015/05/14 970 973 932 942 752,200
2015/05/13 998 1,010 984 1,002 293,400
2015/05/12 961 1,016 955 990 696,300
2015/05/11 976 985 966 970 182,600
2015/05/08 970 990 956 976 339,900
2015/05/07 920 972 913 956 498,200
2015/05/01 932 937 891 920 708,200
2015/04/30 960 963 928 942 500,400
2015/04/28 991 995 966 967 409,100
2015/04/27 1,000 1,008 988 991 251,200
2015/04/24 980 1,018 980 1,014 401,600
2015/04/23 990 995 982 982 207,600
2015/04/22 1,002 1,007 985 991 379,600
2015/04/21 999 1,010 980 991 378,600
2015/04/20 998 1,025 983 998 283,300
2015/04/17 1,020 1,029 1,006 1,008 300,300
2015/04/16 1,029 1,029 1,006 1,028 438,500
2015/04/15 1,040 1,040 1,004 1,007 452,100
2015/04/14 1,025 1,049 1,006 1,034 1,048,700
2015/04/13 995 1,019 986 1,019 704,000
2015/04/10 980 993 972 976 318,200
2015/04/09 1,005 1,020 966 980 704,500
2015/04/08 948 995 946 995 706,300
2015/04/07 945 949 930 943 264,700
2015/04/06 918 948 916 940 301,000
2015/04/03 919 927 915 915 263,000
2015/04/02 922 928 919 925 224,900
2015/04/01 935 947 921 927 337,400
2015/03/31 949 972 931 937 1,005,500
2015/03/30 972 972 918 934 556,100
2015/03/27 919 989 913 972 869,300
2015/03/26 980 992 951 952 491,700
2015/03/25 960 979 960 969 302,600
2015/03/24 992 993 946 963 833,800
2015/03/23 1,002 1,016 987 992 470,300
2015/03/20 1,006 1,033 997 1,002 922,800
2015/03/19 1,018 1,029 1,008 1,011 276,200
2015/03/18 1,030 1,035 1,008 1,023 423,300
2015/03/17 1,033 1,084 1,021 1,029 1,862,500
2015/03/16 1,010 1,024 992 997 560,200
2015/03/13 1,069 1,073 1,023 1,024 1,570,200
2015/03/12 987 1,012 968 983 478,800
2015/03/11 949 1,020 937 999 811,800
2015/03/10 999 1,004 953 957 876,500
2015/03/09 998 1,006 975 991 477,300
2015/03/06 1,009 1,028 997 1,007 573,300
2015/03/05 1,030 1,041 1,008 1,013 452,900
2015/03/04 991 1,047 981 1,044 769,600
2015/03/03 1,030 1,040 990 1,002 859,700
2015/03/02 1,019 1,049 1,017 1,039 484,500
2015/02/27 1,031 1,044 1,015 1,024 964,100
2015/02/26 1,078 1,087 1,040 1,047 1,437,200
2015/02/25 1,115 1,125 1,100 1,102 550,100
2015/02/24 1,102 1,152 1,097 1,125 1,448,200
2015/02/23 1,120 1,125 1,092 1,101 655,700
2015/02/20 1,110 1,136 1,100 1,119 937,800
2015/02/19 1,157 1,157 1,108 1,112 1,246,100
2015/02/18 1,116 1,159 1,111 1,133 1,464,100
2015/02/17 1,123 1,152 1,091 1,112 1,470,100
2015/02/16 1,206 1,217 1,105 1,137 2,740,800
2015/02/13 1,220 1,226 1,177 1,187 3,463,500
2015/02/12 1,128 1,235 1,116 1,235 6,576,500
2015/02/10 1,130 1,170 1,085 1,098 3,800,600
2015/02/09 1,180 1,180 1,048 1,070 3,254,800
2015/02/06 1,160 1,210 1,130 1,158 2,867,500
2015/02/05 1,145 1,237 1,125 1,160 6,824,000
2015/02/04 1,140 1,189 1,070 1,160 6,920,300
2015/02/03 1,235 1,262 1,063 1,114 14,667,700
2015/02/02 1,025 1,126 1,020 1,126 8,410,000
2015/01/30 1,004 1,005 970 976 786,600
2015/01/29 1,005 1,034 980 982 1,153,000
2015/01/28 990 1,018 985 998 1,085,400
2015/01/27 1,013 1,087 1,001 1,010 3,244,000
2015/01/26 1,018 1,057 991 1,005 3,286,500
2015/01/23 944 1,032 931 1,017 5,664,300
2015/01/22 934 941 893 916 758,500
2015/01/21 943 955 911 911 810,100
2015/01/20 931 997 921 961 1,967,500
2015/01/19 936 962 915 935 1,471,500
2015/01/16 902 942 861 925 2,045,500
2015/01/15 905 962 886 900 2,623,800
2015/01/14 1,030 1,030 898 913 2,939,500
2015/01/13 1,007 1,047 991 1,015 2,625,400
2015/01/09 1,050 1,141 1,004 1,055 12,493,700
2015/01/08 1,066 1,074 1,006 1,022 4,858,200
2015/01/07 1,000 1,094 980 1,084 10,723,500
2015/01/06 911 1,037 903 955 12,512,500
2015/01/05 818 940 811 940 7,637,500

このページの先頭へ