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
2018/12/28 684 688 653 671 326,300
2018/12/27 680 703 674 686 454,800
2018/12/26 633 651 615 637 446,000
2018/12/25 630 654 608 619 896,700
2018/12/21 716 720 671 688 791,800
2018/12/20 771 783 708 727 630,600
2018/12/19 780 803 777 786 309,000
2018/12/18 808 813 773 774 322,700
2018/12/17 839 847 817 830 184,900
2018/12/14 887 887 834 839 266,300
2018/12/13 873 879 850 861 239,500
2018/12/12 839 872 833 871 254,300
2018/12/11 847 867 832 834 201,000
2018/12/10 875 879 842 845 353,100
2018/12/07 882 910 882 888 286,600
2018/12/06 893 899 860 876 298,000
2018/12/05 860 912 860 899 356,400
2018/12/04 912 927 883 884 425,000
2018/12/03 908 915 895 910 253,400
2018/11/30 892 920 891 896 394,500
2018/11/29 874 912 872 894 576,300
2018/11/28 850 874 844 868 324,300
2018/11/27 855 870 850 853 253,300
2018/11/26 837 871 828 851 302,400
2018/11/22 827 832 804 829 196,700
2018/11/21 812 838 804 823 279,800
2018/11/20 827 846 822 833 375,900
2018/11/19 787 854 786 840 632,400
2018/11/16 760 796 756 780 562,500
2018/11/15 814 814 746 752 1,175,800
2018/11/14 851 868 825 833 429,100
2018/11/13 813 854 806 851 421,700
2018/11/12 846 869 825 835 347,200
2018/11/09 830 857 828 845 239,000
2018/11/08 850 861 840 845 326,800
2018/11/07 810 849 800 838 467,500
2018/11/06 811 816 786 806 311,500
2018/11/05 791 821 777 811 526,300
2018/11/02 792 812 789 806 449,900
2018/11/01 823 823 782 786 633,200
2018/10/31 800 840 789 840 486,600
2018/10/30 750 788 735 785 589,200
2018/10/29 792 814 761 768 537,300
2018/10/26 848 854 782 796 789,100
2018/10/25 851 855 818 821 511,000
2018/10/24 893 905 874 889 358,900
2018/10/23 923 927 892 893 299,000
2018/10/22 940 940 886 920 558,000
2018/10/19 957 962 942 948 328,500
2018/10/18 960 972 952 969 338,200
2018/10/17 939 962 936 960 411,500
2018/10/16 925 941 910 932 304,400
2018/10/15 920 937 900 918 405,600
2018/10/12 866 928 865 919 487,700
2018/10/11 848 880 840 867 658,500
2018/10/10 930 930 892 911 333,400
2018/10/09 945 945 914 920 310,100
2018/10/05 956 974 947 957 233,500
2018/10/04 993 994 956 968 352,200
2018/10/03 1,002 1,008 976 979 480,800
2018/10/02 1,057 1,057 1,001 1,010 472,100
2018/10/01 1,066 1,070 1,025 1,037 388,500
2018/09/28 1,050 1,068 1,036 1,066 368,100
2018/09/27 1,058 1,065 1,025 1,030 459,400
2018/09/26 1,027 1,058 1,014 1,046 311,300
2018/09/25 1,014 1,028 1,001 1,022 237,200
2018/09/21 1,017 1,024 1,007 1,014 264,500
2018/09/20 1,024 1,026 998 1,009 288,100
2018/09/19 1,027 1,043 1,011 1,018 330,600
2018/09/18 1,021 1,039 1,009 1,023 276,800
2018/09/14 1,029 1,029 1,005 1,018 206,800
2018/09/13 1,005 1,030 998 1,018 355,800
2018/09/12 1,015 1,028 988 997 512,100
2018/09/11 1,080 1,081 1,023 1,028 472,800
2018/09/10 1,080 1,093 1,053 1,062 493,500
2018/09/07 1,052 1,077 1,035 1,059 472,000
2018/09/06 1,037 1,090 1,034 1,043 819,500
2018/09/05 1,030 1,055 1,025 1,046 511,800
2018/09/04 1,021 1,051 1,006 1,037 695,300
2018/09/03 1,007 1,014 977 1,011 538,100
2018/08/31 1,012 1,028 998 1,011 399,500
2018/08/30 990 1,035 984 1,034 892,600
2018/08/29 943 989 936 976 649,200
2018/08/28 950 952 918 933 488,700
2018/08/27 925 949 925 945 357,000
2018/08/24 910 934 893 923 449,200
2018/08/23 862 924 862 913 647,100
2018/08/22 850 862 834 862 384,900
2018/08/21 855 859 837 849 393,400
2018/08/20 877 893 852 858 428,900
2018/08/17 850 884 829 874 860,500
2018/08/16 939 939 837 848 1,530,500
2018/08/15 1,075 1,079 950 951 1,730,400
2018/08/14 1,012 1,088 1,011 1,085 849,300
2018/08/13 1,030 1,040 1,002 1,002 423,500
2018/08/10 1,038 1,089 1,038 1,046 609,600
2018/08/09 1,033 1,060 1,019 1,052 418,500
2018/08/08 1,021 1,079 1,013 1,063 635,200
2018/08/07 1,017 1,032 1,001 1,020 242,700
2018/08/06 1,000 1,026 993 1,016 258,400
2018/08/03 1,019 1,027 994 1,002 278,900
2018/08/02 1,026 1,040 1,014 1,030 579,500
2018/08/01 970 995 970 994 504,200
2018/07/31 956 968 935 955 622,600
2018/07/30 1,040 1,040 943 949 1,131,800
2018/07/27 1,050 1,065 1,042 1,047 324,300
2018/07/26 1,068 1,079 1,032 1,038 426,800
2018/07/25 1,044 1,080 1,040 1,074 873,700
2018/07/24 1,026 1,045 1,004 1,036 562,700
2018/07/23 1,015 1,028 996 1,026 397,500
2018/07/20 1,004 1,032 998 1,031 448,600
2018/07/19 1,048 1,053 991 993 970,300
2018/07/18 1,016 1,065 1,000 1,063 943,200
2018/07/17 986 1,018 954 1,004 845,300
2018/07/13 968 978 956 967 348,200
2018/07/12 951 979 940 971 562,100
2018/07/11 980 980 938 949 813,900
2018/07/10 995 1,022 975 1,010 847,000
2018/07/09 986 992 961 985 676,100
2018/07/06 979 1,004 969 987 644,300
2018/07/05 1,000 1,028 973 987 783,200
2018/07/04 1,030 1,047 985 1,032 655,200
2018/07/03 1,121 1,128 1,036 1,046 785,400
2018/07/02 1,111 1,152 1,102 1,123 635,200
2018/06/29 1,092 1,137 1,085 1,126 658,000
2018/06/28 1,161 1,165 1,092 1,096 717,300
2018/06/27 1,127 1,172 1,102 1,168 803,800
2018/06/26 1,125 1,178 1,098 1,110 971,900
2018/06/25 1,189 1,203 1,115 1,130 754,700
2018/06/22 1,162 1,249 1,156 1,161 1,519,200
2018/06/21 1,122 1,170 1,116 1,151 633,500
2018/06/20 1,118 1,143 1,073 1,142 689,800
2018/06/19 1,129 1,165 1,102 1,127 1,104,200
2018/06/18 1,205 1,214 1,116 1,142 1,380,800
2018/06/15 1,220 1,268 1,210 1,237 1,022,400
2018/06/14 1,232 1,234 1,178 1,191 663,800
2018/06/13 1,216 1,239 1,208 1,221 502,900
2018/06/12 1,246 1,298 1,226 1,228 1,316,900
2018/06/11 1,270 1,275 1,212 1,255 884,700
2018/06/08 1,205 1,277 1,188 1,257 1,765,200
2018/06/07 1,131 1,206 1,126 1,189 1,162,500
2018/06/06 1,111 1,127 1,097 1,112 404,800
2018/06/05 1,115 1,132 1,093 1,130 708,300
2018/06/04 1,120 1,154 1,111 1,127 881,800
2018/06/01 1,120 1,143 1,095 1,104 800,300
2018/05/31 1,101 1,120 1,077 1,099 555,000
2018/05/30 1,088 1,109 1,070 1,087 985,100
2018/05/29 1,202 1,210 1,092 1,108 1,700,800
2018/05/28 1,140 1,236 1,130 1,212 1,327,000
2018/05/25 1,144 1,200 1,134 1,169 931,100
2018/05/24 1,219 1,233 1,192 1,199 1,185,200
2018/05/23 1,200 1,247 1,165 1,193 2,280,800
2018/05/22 1,161 1,183 1,122 1,169 1,854,800
2018/05/21 1,056 1,156 1,055 1,152 2,298,700
2018/05/18 1,070 1,087 1,036 1,060 1,600,200
2018/05/17 994 1,069 986 1,067 3,241,700
2018/05/16 950 1,000 938 962 3,626,500
2018/05/15 900 919 896 905 389,500
2018/05/14 889 918 881 906 420,600
2018/05/11 897 897 877 885 247,400
2018/05/10 900 907 887 891 313,200
2018/05/09 925 925 885 904 426,700
2018/05/08 935 956 907 915 1,395,500
2018/05/07 888 910 871 908 360,700
2018/05/02 870 895 866 895 327,300
2018/05/01 865 875 863 867 145,300
2018/04/27 881 891 866 869 282,700
2018/04/26 894 910 880 885 276,500
2018/04/25 882 897 876 894 390,800
2018/04/24 870 881 859 876 353,000
2018/04/23 890 892 867 871 308,300
2018/04/20 885 924 882 893 589,300
2018/04/19 900 907 873 891 343,000
2018/04/18 876 896 855 896 552,800
2018/04/17 879 920 860 876 759,100
2018/04/16 902 905 853 876 640,800
2018/04/13 894 910 877 899 356,000
2018/04/12 880 912 875 900 621,400
2018/04/11 927 935 868 888 861,400
2018/04/10 936 940 906 920 668,200
2018/04/09 945 957 917 942 1,199,800
2018/04/06 870 948 863 948 2,304,800
2018/04/05 918 946 834 848 2,205,700
2018/04/04 882 901 866 892 713,100
2018/04/03 873 888 861 864 402,300
2018/04/02 885 905 860 882 921,000
2018/03/30 859 877 855 877 669,600
2018/03/29 849 867 832 846 806,300
2018/03/28 830 854 816 822 526,400
2018/03/27 845 854 826 832 743,800
2018/03/26 788 831 781 830 926,300
2018/03/23 758 803 745 775 1,054,400
2018/03/22 754 766 753 763 194,800
2018/03/20 756 766 745 755 157,400
2018/03/19 801 809 766 769 422,500
2018/03/16 785 812 785 803 717,200
2018/03/15 775 786 765 780 190,200
2018/03/14 770 788 770 780 344,700
2018/03/13 760 776 760 772 153,400
2018/03/12 775 779 764 770 192,100
2018/03/09 770 777 757 765 284,100
2018/03/08 740 759 740 755 138,800
2018/03/07 755 755 731 741 120,900
2018/03/06 745 768 744 749 215,900
2018/03/05 736 747 727 734 317,000
2018/03/02 724 745 724 736 162,200
2018/03/01 736 756 733 746 164,400
2018/02/28 734 749 734 746 172,600
2018/02/27 775 776 737 739 274,300
2018/02/26 746 775 746 765 262,400
2018/02/23 725 755 725 751 490,400
2018/02/22 705 724 702 716 231,500
2018/02/21 699 716 692 706 194,100
2018/02/20 705 705 688 699 128,500
2018/02/19 698 705 693 698 117,700
2018/02/16 688 703 685 695 227,600
2018/02/15 650 704 650 689 327,400
2018/02/14 671 691 651 667 226,300
2018/02/13 714 717 675 677 335,600
2018/02/09 682 702 680 698 375,200
2018/02/08 710 721 695 720 280,800
2018/02/07 709 724 690 691 283,900
2018/02/06 680 704 659 681 653,000
2018/02/05 754 769 754 765 262,100
2018/02/02 777 782 753 773 309,500
2018/02/01 771 784 760 780 291,400
2018/01/31 756 769 745 756 288,300
2018/01/30 786 793 755 765 634,200
2018/01/29 816 826 788 790 562,100
2018/01/26 792 805 785 801 492,000
2018/01/25 794 798 783 788 312,100
2018/01/24 776 796 772 796 535,700
2018/01/23 773 789 763 775 574,700
2018/01/22 749 768 746 768 328,900
2018/01/19 734 753 733 749 248,700
2018/01/18 751 758 735 738 338,500
2018/01/17 753 773 742 751 462,000
2018/01/16 750 769 743 763 502,800
2018/01/15 740 754 725 751 331,200
2018/01/12 745 752 729 735 352,900
2018/01/11 727 763 722 750 867,800
2018/01/10 711 728 707 728 316,400
2018/01/09 708 717 704 710 233,200
2018/01/05 714 719 699 708 294,700
2018/01/04 723 726 714 720 308,000

このページの先頭へ