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
2021/12/30 3,355 3,445 3,245 3,310 3,935,800
2021/12/29 3,305 3,475 3,200 3,355 7,536,400
2021/12/28 3,440 3,485 2,788 3,180 10,880,500
2021/12/27 3,070 3,445 3,010 3,370 9,840,600
2021/12/24 2,725 2,950 2,683 2,950 9,524,900
2021/12/23 2,646 2,705 2,552 2,680 5,416,900
2021/12/22 2,618 2,838 2,561 2,645 14,612,900
2021/12/21 2,401 2,433 2,306 2,430 5,054,300
2021/12/20 2,280 2,470 2,222 2,360 7,509,500
2021/12/17 2,256 2,323 2,150 2,187 3,986,900
2021/12/16 2,280 2,430 2,255 2,406 5,511,100
2021/12/15 2,207 2,259 2,134 2,210 3,977,700
2021/12/14 2,345 2,349 2,163 2,223 5,170,600
2021/12/13 2,381 2,505 2,202 2,270 9,974,200
2021/12/10 2,399 2,739 2,336 2,378 17,327,300
2021/12/09 2,500 2,549 2,307 2,330 5,898,100
2021/12/08 2,359 2,475 2,306 2,410 6,602,400
2021/12/07 2,533 2,564 2,251 2,325 9,844,300
2021/12/06 2,315 2,589 2,112 2,560 12,769,400
2021/12/03 3,105 3,245 2,365 2,365 11,828,500
2021/12/02 2,557 3,150 2,388 3,065 28,505,600
2021/12/01 2,900 2,900 2,900 2,900 71,400
2021/11/30 3,600 3,600 3,600 3,600 205,700
2021/11/29 5,000 5,130 4,300 4,300 3,569,700
2021/11/26 5,300 5,300 5,170 5,300 2,073,000
2021/11/25 4,515 4,795 4,430 4,595 3,120,500
2021/11/24 4,550 4,570 4,325 4,445 1,939,300
2021/11/22 4,105 4,540 4,100 4,440 2,713,400
2021/11/19 4,370 4,495 4,165 4,205 3,019,500
2021/11/18 3,950 4,455 3,845 4,315 6,156,500
2021/11/17 3,950 4,145 3,760 4,145 3,363,200
2021/11/16 3,395 3,445 3,360 3,445 1,321,900
2021/11/15 3,000 3,005 2,821 2,945 3,310,800
2021/11/12 3,070 3,070 2,850 3,015 3,976,900
2021/11/11 3,075 3,180 3,005 3,065 1,826,300
2021/11/10 2,988 3,185 2,971 3,095 3,665,000
2021/11/09 2,914 2,935 2,803 2,849 2,017,400
2021/11/08 2,862 2,937 2,830 2,900 2,414,000
2021/11/05 2,756 2,964 2,732 2,909 5,129,300
2021/11/04 2,761 2,770 2,642 2,669 2,897,800
2021/11/02 2,600 2,820 2,590 2,773 4,731,500
2021/11/01 2,629 2,685 2,578 2,594 2,689,500
2021/10/29 2,552 2,625 2,541 2,602 1,854,200
2021/10/28 2,674 2,703 2,584 2,602 3,368,400
2021/10/27 2,553 2,640 2,520 2,580 5,788,000
2021/10/26 2,351 2,690 2,324 2,553 10,004,300
2021/10/25 2,358 2,397 2,202 2,254 3,576,700
2021/10/22 2,241 2,378 2,190 2,358 2,902,300
2021/10/21 2,197 2,300 2,158 2,236 2,680,900
2021/10/20 2,291 2,310 2,207 2,242 4,731,200
2021/10/19 1,922 2,139 1,915 2,124 2,937,600
2021/10/18 1,964 1,979 1,904 1,939 1,409,200
2021/10/15 1,901 1,962 1,861 1,954 1,547,900
2021/10/14 1,784 1,898 1,780 1,889 1,641,500
2021/10/13 1,844 1,875 1,775 1,788 1,645,700
2021/10/12 1,771 1,862 1,749 1,844 1,717,000
2021/10/11 1,688 1,768 1,662 1,760 1,155,600
2021/10/08 1,705 1,750 1,675 1,714 1,129,900
2021/10/07 1,682 1,712 1,632 1,680 1,396,200
2021/10/06 1,765 1,849 1,660 1,694 3,015,000
2021/10/05 1,685 1,746 1,655 1,717 1,518,300
2021/10/04 1,836 1,865 1,693 1,707 1,992,200
2021/10/01 1,743 1,762 1,700 1,716 1,100,900
2021/09/30 1,714 1,803 1,693 1,767 1,271,500
2021/09/29 1,675 1,760 1,661 1,734 1,627,700
2021/09/28 1,888 1,892 1,684 1,712 2,756,000
2021/09/27 1,980 1,980 1,826 1,830 2,373,000
2021/09/24 1,995 2,035 1,946 1,978 1,846,300
2021/09/22 2,017 2,063 1,922 1,937 2,603,200
2021/09/21 1,991 2,051 1,941 2,001 2,891,200
2021/09/17 1,829 2,093 1,826 2,068 5,266,400
2021/09/16 1,850 1,907 1,818 1,837 1,642,800
2021/09/15 1,833 1,898 1,807 1,876 1,594,500
2021/09/14 1,916 1,921 1,842 1,852 1,660,500
2021/09/13 1,902 1,929 1,827 1,916 1,787,900
2021/09/10 1,939 1,940 1,870 1,884 2,864,800
2021/09/09 1,770 1,908 1,750 1,871 5,824,700
2021/09/08 1,742 1,778 1,685 1,707 1,814,300
2021/09/07 1,741 1,834 1,709 1,782 2,806,200
2021/09/06 1,795 1,870 1,728 1,758 3,955,800
2021/09/03 1,592 1,745 1,582 1,727 3,874,100
2021/09/02 1,793 1,823 1,577 1,612 5,344,800
2021/09/01 1,822 1,833 1,730 1,829 3,268,900
2021/08/31 1,726 1,815 1,703 1,790 3,625,500
2021/08/30 1,583 1,744 1,581 1,738 4,681,800
2021/08/27 1,540 1,562 1,503 1,550 1,655,600
2021/08/26 1,490 1,576 1,490 1,551 3,569,000
2021/08/25 1,414 1,524 1,398 1,490 3,311,400
2021/08/24 1,430 1,465 1,393 1,413 3,012,200
2021/08/23 1,330 1,420 1,311 1,407 4,155,500
2021/08/20 1,261 1,310 1,234 1,297 2,773,900
2021/08/19 1,215 1,343 1,210 1,258 4,674,600
2021/08/18 1,280 1,310 1,122 1,240 7,174,900
2021/08/17 1,103 1,103 1,103 1,103 23,600
2021/08/16 985 985 950 953 885,200
2021/08/13 1,035 1,036 992 995 578,300
2021/08/12 1,022 1,028 991 1,011 742,000
2021/08/11 1,068 1,068 1,020 1,036 469,000
2021/08/10 1,066 1,078 1,049 1,073 472,000
2021/08/06 1,040 1,085 1,028 1,066 504,700
2021/08/05 1,022 1,046 1,017 1,029 375,200
2021/08/04 1,059 1,061 1,026 1,039 529,900
2021/08/03 1,085 1,092 1,054 1,067 314,700
2021/08/02 1,070 1,084 1,054 1,072 370,200
2021/07/30 1,110 1,116 1,068 1,081 427,600
2021/07/29 1,120 1,130 1,090 1,100 683,900
2021/07/28 1,142 1,151 1,042 1,070 1,841,300
2021/07/27 1,210 1,221 1,163 1,172 770,900
2021/07/26 1,203 1,240 1,198 1,219 505,900
2021/07/21 1,217 1,230 1,183 1,190 574,200
2021/07/20 1,220 1,244 1,197 1,203 640,200
2021/07/19 1,223 1,264 1,213 1,224 606,000
2021/07/16 1,213 1,253 1,205 1,234 635,300
2021/07/15 1,220 1,244 1,199 1,221 613,100
2021/07/14 1,242 1,284 1,232 1,241 883,700
2021/07/13 1,280 1,280 1,191 1,242 2,158,100
2021/07/12 1,343 1,355 1,282 1,294 1,004,900
2021/07/09 1,310 1,350 1,292 1,321 1,014,600
2021/07/08 1,352 1,370 1,302 1,331 1,388,800
2021/07/07 1,270 1,380 1,264 1,365 2,063,500
2021/07/06 1,277 1,284 1,243 1,271 886,500
2021/07/05 1,237 1,326 1,236 1,285 1,808,000
2021/07/02 1,260 1,260 1,224 1,242 909,800
2021/07/01 1,222 1,283 1,218 1,265 1,440,300
2021/06/30 1,287 1,298 1,211 1,245 2,083,300
2021/06/29 1,200 1,278 1,200 1,227 2,459,700
2021/06/28 1,143 1,168 1,121 1,156 891,500
2021/06/25 1,138 1,168 1,112 1,157 1,303,400
2021/06/24 1,104 1,139 1,088 1,120 1,172,700
2021/06/23 1,048 1,158 1,045 1,120 2,804,000
2021/06/22 1,053 1,054 982 1,026 1,614,800
2021/06/21 997 1,044 985 1,036 1,187,800
2021/06/18 994 1,040 988 1,022 2,001,900
2021/06/17 975 987 944 984 1,275,700
2021/06/16 921 979 917 974 2,146,500
2021/06/15 869 945 866 936 3,251,300
2021/06/14 829 876 828 851 1,646,200
2021/06/11 803 827 799 821 771,100
2021/06/10 786 804 779 799 388,300
2021/06/09 778 785 761 782 533,600
2021/06/08 781 819 776 778 1,244,800
2021/06/07 781 782 765 765 293,900
2021/06/04 788 788 773 782 272,300
2021/06/03 780 786 767 780 281,500
2021/06/02 781 792 777 783 327,000
2021/06/01 777 787 765 775 345,300
2021/05/31 755 775 753 765 336,000
2021/05/28 752 759 743 750 372,400
2021/05/27 769 769 743 750 682,000
2021/05/26 751 786 751 779 678,900
2021/05/25 761 769 741 748 671,900
2021/05/24 782 785 755 761 1,009,500
2021/05/21 837 863 774 797 4,550,500
2021/05/20 757 758 732 732 546,200
2021/05/19 722 742 711 742 278,300
2021/05/18 699 728 699 725 200,200
2021/05/17 717 722 692 698 300,900
2021/05/14 705 715 696 715 182,900
2021/05/13 686 709 680 689 297,100
2021/05/12 720 728 689 703 379,200
2021/05/11 728 735 715 724 231,600
2021/05/10 750 758 733 736 199,300
2021/05/07 734 745 722 744 179,200
2021/05/06 733 737 722 722 114,300
2021/04/30 721 729 711 728 169,900
2021/04/28 737 737 724 729 171,900
2021/04/27 749 759 736 737 199,700
2021/04/26 738 740 729 734 126,900
2021/04/23 735 754 733 733 211,400
2021/04/22 733 749 726 747 242,600
2021/04/21 748 753 718 718 687,300
2021/04/20 766 779 759 763 349,000
2021/04/19 778 780 764 774 302,600
2021/04/16 778 785 774 781 365,500
2021/04/15 799 804 783 783 555,800
2021/04/14 826 829 804 805 469,600
2021/04/13 822 840 812 835 337,700
2021/04/12 834 839 816 825 388,100
2021/04/09 827 840 818 836 478,300
2021/04/08 813 830 801 827 378,900
2021/04/07 810 825 807 812 247,100
2021/04/06 821 826 799 815 513,600
2021/04/05 861 867 822 823 883,200
2021/04/02 842 883 841 854 1,405,000
2021/04/01 834 840 815 835 635,700
2021/03/31 810 823 801 814 567,200
2021/03/30 794 810 784 798 407,500
2021/03/29 796 799 781 787 337,700
2021/03/26 782 792 772 787 302,400
2021/03/25 766 782 760 781 313,800
2021/03/24 792 793 766 777 447,100
2021/03/23 802 814 796 800 335,800
2021/03/22 810 813 791 803 449,100
2021/03/19 810 838 802 817 1,018,000
2021/03/18 810 825 799 805 478,300
2021/03/17 788 809 782 800 748,200
2021/03/16 772 789 772 784 517,500
2021/03/15 779 783 754 776 641,100
2021/03/12 742 771 735 764 830,200
2021/03/11 712 740 705 737 432,600
2021/03/10 720 725 710 717 292,500
2021/03/09 681 712 680 712 294,100
2021/03/08 698 703 681 690 275,000
2021/03/05 700 701 667 688 557,100
2021/03/04 721 728 698 707 474,600
2021/03/03 714 733 712 733 408,400
2021/03/02 705 720 699 713 276,800
2021/03/01 710 715 695 708 373,700
2021/02/26 696 723 691 713 561,500
2021/02/25 726 729 710 717 374,800
2021/02/24 727 749 710 711 660,900
2021/02/22 734 749 721 722 434,500
2021/02/19 724 748 720 734 498,600
2021/02/18 785 787 735 741 1,360,600
2021/02/17 806 851 762 800 3,509,000
2021/02/16 721 782 721 782 2,519,500
2021/02/15 690 693 672 682 377,100
2021/02/12 683 687 675 685 260,100
2021/02/10 665 684 665 680 258,700
2021/02/09 668 674 665 669 193,300
2021/02/08 665 668 652 668 260,000
2021/02/05 668 672 657 665 231,200
2021/02/04 657 669 654 669 147,700
2021/02/03 665 673 660 667 162,500
2021/02/02 638 669 638 667 234,400
2021/02/01 617 644 612 642 207,400
2021/01/29 640 651 621 624 294,000
2021/01/28 635 648 633 636 266,300
2021/01/27 660 661 650 659 218,800
2021/01/26 675 675 661 665 188,600
2021/01/25 682 684 671 680 199,000
2021/01/22 690 695 675 682 287,000
2021/01/21 673 697 661 695 594,600
2021/01/20 694 730 671 671 1,890,400
2021/01/19 645 681 637 665 1,923,200
2021/01/18 600 610 595 609 362,500
2021/01/15 608 616 599 608 297,100
2021/01/14 621 627 608 609 314,700
2021/01/13 635 635 618 625 334,100
2021/01/12 641 645 625 630 387,500
2021/01/08 626 635 622 634 230,500
2021/01/07 621 631 617 626 231,900
2021/01/06 613 634 612 625 286,300
2021/01/05 611 621 605 620 211,400
2021/01/04 611 619 600 617 282,800

このページの先頭へ