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
2020/12/30 608 624 604 617 276,100
2020/12/29 606 619 605 617 332,300
2020/12/28 610 624 598 602 593,700
2020/12/25 623 636 610 613 392,500
2020/12/24 606 631 606 625 428,900
2020/12/23 593 618 584 611 673,000
2020/12/22 624 629 590 594 702,700
2020/12/21 631 636 621 632 274,800
2020/12/18 634 642 628 631 320,300
2020/12/17 620 635 616 633 426,200
2020/12/16 653 656 620 625 702,700
2020/12/15 672 676 653 656 370,800
2020/12/14 677 683 665 667 328,100
2020/12/11 665 684 655 667 446,100
2020/12/10 651 669 649 656 282,200
2020/12/09 670 682 657 659 378,000
2020/12/08 660 694 646 676 654,300
2020/12/07 694 695 671 672 497,800
2020/12/04 707 715 691 694 579,400
2020/12/03 723 729 711 714 376,300
2020/12/02 712 737 712 733 612,800
2020/12/01 704 722 704 719 409,900
2020/11/30 721 727 705 711 328,100
2020/11/27 737 747 715 722 772,400
2020/11/26 715 717 702 705 367,800
2020/11/25 725 754 711 720 1,477,800
2020/11/24 699 702 685 692 378,400
2020/11/20 678 692 662 684 591,100
2020/11/19 709 710 680 685 812,100
2020/11/18 720 730 684 699 1,432,600
2020/11/17 771 779 734 735 1,804,500
2020/11/16 818 833 798 826 1,214,600
2020/11/13 777 807 775 807 717,400
2020/11/12 791 811 771 778 543,200
2020/11/11 766 793 760 791 460,900
2020/11/10 791 799 760 769 578,400
2020/11/09 770 796 762 794 508,300
2020/11/06 772 783 758 763 364,200
2020/11/05 786 794 773 777 498,800
2020/11/04 764 788 755 788 687,700
2020/11/02 747 765 738 742 591,900
2020/10/30 761 769 729 733 595,000
2020/10/29 750 772 745 770 426,200
2020/10/28 748 777 748 765 466,300
2020/10/27 741 764 726 751 1,087,900
2020/10/26 816 823 767 768 1,288,900
2020/10/23 822 831 787 806 2,060,200
2020/10/22 820 880 806 831 5,487,600
2020/10/21 810 900 776 805 12,992,100
2020/10/20 756 768 750 750 377,000
2020/10/19 756 759 720 754 500,400
2020/10/16 788 789 736 749 1,173,200
2020/10/15 820 820 790 798 662,000
2020/10/14 840 840 817 817 518,200
2020/10/13 846 854 831 833 686,600
2020/10/12 841 888 837 843 2,391,100
2020/10/09 810 827 796 827 650,600
2020/10/08 834 835 812 817 578,900
2020/10/07 821 834 814 829 810,400
2020/10/06 789 817 782 815 583,300
2020/10/05 782 799 774 788 436,000
2020/10/02 805 813 760 771 978,400
2020/09/30 815 824 789 790 793,600
2020/09/29 777 815 769 812 1,143,100
2020/09/28 780 782 754 779 601,700
2020/09/25 764 769 747 769 555,100
2020/09/24 739 764 733 752 601,800
2020/09/23 746 747 725 745 420,000
2020/09/18 759 775 742 752 1,171,600
2020/09/17 735 735 717 720 399,600
2020/09/16 734 751 728 730 382,900
2020/09/15 715 739 712 738 370,700
2020/09/14 717 719 704 714 204,300
2020/09/11 719 719 696 714 383,300
2020/09/10 724 731 712 713 328,100
2020/09/09 711 728 711 717 315,600
2020/09/08 734 736 702 734 527,700
2020/09/07 752 757 727 727 378,100
2020/09/04 733 755 729 752 546,100
2020/09/03 778 780 763 772 300,900
2020/09/02 789 799 770 774 578,500
2020/09/01 765 792 762 792 654,500
2020/08/31 750 767 740 765 594,700
2020/08/28 773 780 711 730 1,330,500
2020/08/27 810 810 780 781 588,500
2020/08/26 798 819 793 807 489,300
2020/08/25 827 827 790 805 810,000
2020/08/24 842 844 820 825 648,800
2020/08/21 855 855 839 846 927,500
2020/08/20 843 856 824 834 1,072,900
2020/08/19 816 838 811 828 909,800
2020/08/18 850 850 804 810 1,643,900
2020/08/17 873 883 829 837 4,075,600
2020/08/14 751 788 744 773 1,883,600
2020/08/13 701 725 695 724 634,700
2020/08/12 710 710 695 704 468,400
2020/08/11 708 716 702 713 384,000
2020/08/07 743 743 711 716 559,100
2020/08/06 747 761 733 735 897,600
2020/08/05 708 732 699 732 755,400
2020/08/04 725 747 704 707 986,200
2020/08/03 706 725 696 712 648,100
2020/07/31 724 731 684 698 792,200
2020/07/30 706 725 700 725 595,000
2020/07/29 698 708 691 700 364,900
2020/07/28 713 740 697 698 1,019,700
2020/07/27 670 713 661 694 590,000
2020/07/22 679 693 666 678 627,700
2020/07/21 662 685 651 681 758,100
2020/07/20 671 691 648 655 771,000
2020/07/17 677 693 656 671 675,200
2020/07/16 705 714 684 687 525,400
2020/07/15 708 714 693 711 373,200
2020/07/14 712 715 698 703 390,200
2020/07/13 704 723 691 721 561,700
2020/07/10 711 723 691 691 695,800
2020/07/09 734 747 710 716 1,284,000
2020/07/08 738 742 703 707 1,257,200
2020/07/07 691 705 677 692 654,500
2020/07/06 691 710 666 692 946,100
2020/07/03 700 724 694 697 1,110,800
2020/07/02 783 787 686 690 2,537,200
2020/07/01 830 847 767 777 2,123,700
2020/06/30 784 827 750 812 1,227,100
2020/06/29 787 802 752 759 1,186,600
2020/06/26 829 830 802 812 998,800
2020/06/25 840 893 806 818 3,398,500
2020/06/24 895 919 829 857 3,666,800
2020/06/23 820 945 785 880 8,478,300
2020/06/22 791 830 775 800 2,074,200
2020/06/19 770 810 763 805 2,953,000
2020/06/18 749 772 731 755 1,407,400
2020/06/17 764 772 721 738 1,687,600
2020/06/16 737 792 737 779 2,881,000
2020/06/15 754 787 691 698 3,211,000
2020/06/12 710 847 682 778 7,049,200
2020/06/11 818 855 761 773 5,072,100
2020/06/10 868 901 834 859 3,436,400
2020/06/09 947 983 908 913 6,286,800
2020/06/08 935 1,023 901 953 15,925,000
2020/06/05 941 989 896 924 11,583,300
2020/06/04 905 960 891 956 23,574,000
2020/06/03 919 945 786 810 15,782,200
2020/06/02 1,011 1,056 906 934 27,940,500
2020/06/01 906 906 906 906 264,300
2020/05/29 721 756 674 756 5,237,500
2020/05/28 586 656 564 656 4,959,100
2020/05/27 563 585 551 556 1,918,100
2020/05/26 580 613 546 573 4,477,900
2020/05/25 630 647 581 589 9,732,400
2020/05/22 475 548 468 548 11,472,200
2020/05/21 420 468 420 468 5,499,800
2020/05/20 376 388 368 388 1,236,500
2020/05/19 383 383 358 373 790,700
2020/05/18 360 381 360 372 1,304,700
2020/05/15 369 370 346 358 806,400
2020/05/14 378 382 353 357 1,044,400
2020/05/13 373 398 369 382 1,194,600
2020/05/12 367 387 362 374 1,213,700
2020/05/11 375 381 365 371 1,193,800
2020/05/08 420 423 366 375 5,027,900
2020/05/07 384 408 352 408 6,472,200
2020/05/01 329 342 317 328 1,189,800
2020/04/30 342 354 322 324 1,880,900
2020/04/28 354 354 317 336 2,336,300
2020/04/27 393 396 346 347 6,858,300
2020/04/24 314 363 308 363 4,922,300
2020/04/23 284 291 278 283 474,500
2020/04/22 282 287 278 285 470,800
2020/04/21 298 305 286 295 898,600
2020/04/20 315 324 302 303 1,724,300
2020/04/17 293 338 291 298 3,657,400
2020/04/16 254 282 251 277 1,418,000
2020/04/15 247 252 243 246 221,600
2020/04/14 240 252 236 247 324,600
2020/04/13 237 244 234 237 244,500
2020/04/10 235 243 231 240 270,600
2020/04/09 222 249 222 242 797,100
2020/04/08 221 228 210 221 470,400
2020/04/07 224 228 213 223 551,400
2020/04/06 212 217 201 214 440,000
2020/04/03 221 227 203 209 711,700
2020/04/02 205 236 197 223 1,804,000
2020/04/01 189 203 188 191 246,900
2020/03/31 198 207 194 196 332,100
2020/03/30 192 195 186 194 214,700
2020/03/27 211 211 196 197 382,000
2020/03/26 204 208 199 203 445,800
2020/03/25 215 233 192 217 1,647,100
2020/03/24 171 187 170 187 404,700
2020/03/23 160 168 156 168 315,200
2020/03/19 173 177 158 160 383,800
2020/03/18 179 184 171 172 321,400
2020/03/17 161 180 157 176 444,300
2020/03/16 184 184 165 170 432,800
2020/03/13 168 177 160 170 785,600
2020/03/12 189 205 181 188 661,900
2020/03/11 216 222 201 202 343,700
2020/03/10 198 219 186 213 797,400
2020/03/09 223 226 208 209 700,600
2020/03/06 248 248 236 238 277,700
2020/03/05 257 258 250 252 171,800
2020/03/04 248 254 243 252 392,100
2020/03/03 260 264 248 248 513,400
2020/03/02 231 264 231 251 874,300
2020/02/28 249 257 231 239 921,300
2020/02/27 282 287 260 264 598,100
2020/02/26 283 287 276 284 477,700
2020/02/25 285 294 282 289 323,400
2020/02/21 306 310 301 301 159,500
2020/02/20 312 318 306 307 199,000
2020/02/19 301 317 301 314 219,200
2020/02/18 303 312 300 304 162,200
2020/02/17 300 307 295 304 251,600
2020/02/14 315 317 309 311 254,300
2020/02/13 319 323 315 319 144,100
2020/02/12 321 321 313 321 167,700
2020/02/10 317 320 314 320 149,100
2020/02/07 322 325 318 321 101,100
2020/02/06 327 328 322 324 180,700
2020/02/05 327 333 320 323 352,900
2020/02/04 305 324 305 323 311,000
2020/02/03 298 310 297 307 215,200
2020/01/31 301 312 300 310 181,000
2020/01/30 305 308 297 302 347,700
2020/01/29 316 320 306 307 244,600
2020/01/28 301 315 299 312 370,100
2020/01/27 295 304 292 302 391,500
2020/01/24 315 315 298 302 834,400
2020/01/23 325 325 314 315 421,500
2020/01/22 320 330 320 327 302,600
2020/01/21 318 324 317 322 210,300
2020/01/20 318 322 318 318 178,300
2020/01/17 324 326 318 320 287,600
2020/01/16 330 331 323 324 281,700
2020/01/15 331 332 326 330 222,500
2020/01/14 332 337 328 333 299,100
2020/01/10 334 336 327 329 284,700
2020/01/09 334 336 329 333 311,800
2020/01/08 340 340 325 328 568,200
2020/01/07 340 350 340 344 283,300
2020/01/06 342 342 335 340 308,000

このページの先頭へ