フロイント産業(6312)の株価時系列情報
フロイント産業(6312)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 |
|---|---|---|---|---|---|
| 2024/07/22 | 835 | 840 | 810 | 816 | 59,300 |
| 2024/07/19 | 835 | 840 | 827 | 834 | 69,200 |
| 2024/07/18 | 838 | 844 | 835 | 836 | 33,800 |
| 2024/07/17 | 831 | 852 | 822 | 842 | 247,800 |
| 2024/07/16 | 895 | 903 | 889 | 901 | 24,300 |
| 2024/07/12 | 885 | 899 | 882 | 886 | 29,500 |
| 2024/07/11 | 898 | 907 | 892 | 896 | 64,600 |
| 2024/07/10 | 905 | 905 | 895 | 898 | 11,100 |
| 2024/07/09 | 906 | 906 | 894 | 899 | 11,200 |
| 2024/07/08 | 895 | 906 | 895 | 906 | 13,200 |
| 2024/07/05 | 895 | 901 | 895 | 895 | 8,800 |
| 2024/07/04 | 896 | 899 | 888 | 894 | 14,000 |
| 2024/07/03 | 888 | 896 | 888 | 890 | 8,500 |
| 2024/07/02 | 887 | 892 | 878 | 888 | 22,000 |
| 2024/07/01 | 903 | 906 | 891 | 893 | 23,400 |
| 2024/06/28 | 910 | 910 | 897 | 900 | 11,800 |
| 2024/06/27 | 898 | 905 | 897 | 901 | 7,300 |
| 2024/06/26 | 908 | 912 | 891 | 896 | 13,700 |
| 2024/06/25 | 925 | 933 | 900 | 903 | 48,100 |
| 2024/06/24 | 890 | 910 | 890 | 910 | 34,300 |
| 2024/06/21 | 870 | 885 | 870 | 885 | 25,400 |
| 2024/06/20 | 864 | 875 | 861 | 874 | 13,200 |
| 2024/06/19 | 865 | 868 | 862 | 864 | 16,300 |
| 2024/06/18 | 857 | 869 | 857 | 862 | 15,000 |
| 2024/06/17 | 860 | 861 | 849 | 856 | 27,600 |
| 2024/06/14 | 856 | 873 | 856 | 864 | 17,300 |
| 2024/06/13 | 860 | 867 | 860 | 860 | 12,900 |
| 2024/06/12 | 850 | 863 | 850 | 860 | 12,100 |
| 2024/06/11 | 855 | 865 | 850 | 856 | 13,400 |
| 2024/06/10 | 846 | 865 | 841 | 856 | 18,900 |
| 2024/06/07 | 834 | 846 | 832 | 843 | 12,600 |
| 2024/06/06 | 839 | 845 | 830 | 834 | 12,900 |
| 2024/06/05 | 845 | 849 | 834 | 838 | 22,300 |
| 2024/06/04 | 837 | 851 | 832 | 847 | 23,500 |
| 2024/06/03 | 831 | 841 | 829 | 834 | 21,800 |
| 2024/05/31 | 815 | 829 | 811 | 829 | 14,400 |
| 2024/05/30 | 808 | 822 | 802 | 814 | 29,200 |
| 2024/05/29 | 830 | 834 | 815 | 815 | 33,200 |
| 2024/05/28 | 828 | 831 | 822 | 830 | 7,500 |
| 2024/05/27 | 825 | 829 | 821 | 823 | 14,600 |
| 2024/05/24 | 838 | 840 | 823 | 823 | 20,800 |
| 2024/05/23 | 850 | 850 | 840 | 848 | 17,400 |
| 2024/05/22 | 862 | 866 | 849 | 849 | 23,600 |
| 2024/05/21 | 862 | 873 | 859 | 862 | 21,200 |
| 2024/05/20 | 856 | 877 | 852 | 864 | 37,800 |
| 2024/05/17 | 835 | 866 | 834 | 857 | 57,200 |
| 2024/05/16 | 825 | 850 | 810 | 835 | 65,900 |
| 2024/05/15 | 838 | 843 | 819 | 820 | 25,100 |
| 2024/05/14 | 821 | 850 | 818 | 838 | 74,600 |
| 2024/05/13 | 819 | 823 | 815 | 821 | 19,500 |
| 2024/05/10 | 815 | 825 | 814 | 819 | 22,600 |
| 2024/05/09 | 813 | 824 | 805 | 813 | 40,400 |
| 2024/05/08 | 825 | 826 | 812 | 812 | 24,100 |
| 2024/05/07 | 812 | 829 | 812 | 825 | 32,100 |
| 2024/05/02 | 829 | 830 | 808 | 809 | 32,500 |
| 2024/05/01 | 825 | 834 | 824 | 828 | 9,500 |
| 2024/04/30 | 835 | 843 | 825 | 825 | 31,500 |
| 2024/04/26 | 845 | 845 | 816 | 827 | 39,800 |
| 2024/04/25 | 853 | 856 | 833 | 844 | 38,700 |
| 2024/04/24 | 856 | 863 | 855 | 862 | 20,900 |
| 2024/04/23 | 856 | 859 | 835 | 854 | 33,700 |
| 2024/04/22 | 830 | 858 | 818 | 858 | 61,000 |
| 2024/04/19 | 840 | 840 | 805 | 830 | 70,100 |
| 2024/04/18 | 852 | 861 | 842 | 846 | 42,400 |
| 2024/04/17 | 870 | 875 | 852 | 852 | 39,600 |
| 2024/04/16 | 881 | 881 | 856 | 874 | 84,700 |
| 2024/04/15 | 861 | 895 | 849 | 889 | 179,800 |
| 2024/04/12 | 916 | 925 | 898 | 915 | 66,900 |
| 2024/04/11 | 908 | 923 | 908 | 923 | 33,300 |
| 2024/04/10 | 910 | 915 | 906 | 915 | 28,800 |
| 2024/04/09 | 915 | 916 | 902 | 911 | 54,600 |
| 2024/04/08 | 915 | 925 | 903 | 910 | 90,400 |
| 2024/04/05 | 894 | 925 | 888 | 915 | 72,000 |
| 2024/04/04 | 902 | 918 | 891 | 905 | 84,600 |
| 2024/04/03 | 898 | 930 | 896 | 916 | 95,400 |
| 2024/04/02 | 967 | 975 | 889 | 919 | 545,200 |
| 2024/04/01 | 828 | 838 | 819 | 826 | 28,800 |
| 2024/03/29 | 822 | 823 | 816 | 823 | 6,000 |
| 2024/03/28 | 814 | 822 | 813 | 822 | 7,700 |
| 2024/03/27 | 827 | 828 | 816 | 817 | 11,600 |
| 2024/03/26 | 834 | 837 | 821 | 827 | 11,400 |
| 2024/03/25 | 809 | 834 | 806 | 834 | 47,800 |
| 2024/03/22 | 810 | 818 | 809 | 812 | 18,300 |
| 2024/03/21 | 808 | 817 | 805 | 813 | 27,000 |
| 2024/03/19 | 787 | 811 | 787 | 809 | 71,000 |
| 2024/03/18 | 787 | 791 | 783 | 788 | 30,100 |
| 2024/03/15 | 768 | 783 | 762 | 778 | 28,700 |
| 2024/03/14 | 756 | 768 | 756 | 768 | 12,600 |
| 2024/03/13 | 768 | 768 | 759 | 759 | 6,600 |
| 2024/03/12 | 756 | 765 | 752 | 762 | 13,000 |
| 2024/03/11 | 773 | 774 | 753 | 758 | 20,500 |
| 2024/03/08 | 767 | 785 | 766 | 779 | 16,900 |
| 2024/03/07 | 776 | 786 | 766 | 774 | 23,700 |
| 2024/03/06 | 757 | 776 | 757 | 776 | 23,200 |
| 2024/03/05 | 750 | 762 | 746 | 761 | 36,100 |
| 2024/03/04 | 765 | 770 | 750 | 750 | 30,000 |
| 2024/03/01 | 773 | 775 | 759 | 764 | 20,200 |
| 2024/02/29 | 783 | 783 | 757 | 773 | 45,100 |
| 2024/02/28 | 784 | 804 | 783 | 786 | 67,400 |
| 2024/02/27 | 787 | 797 | 783 | 796 | 43,300 |
| 2024/02/26 | 794 | 801 | 790 | 791 | 23,500 |
| 2024/02/22 | 795 | 795 | 781 | 787 | 14,200 |
| 2024/02/21 | 791 | 791 | 778 | 782 | 17,500 |
| 2024/02/20 | 796 | 798 | 788 | 789 | 9,600 |
| 2024/02/19 | 790 | 805 | 789 | 795 | 39,500 |
| 2024/02/16 | 785 | 790 | 778 | 788 | 21,900 |
| 2024/02/15 | 798 | 804 | 774 | 774 | 28,200 |
| 2024/02/14 | 792 | 802 | 787 | 793 | 26,500 |
| 2024/02/13 | 786 | 796 | 784 | 795 | 29,600 |
| 2024/02/09 | 793 | 793 | 781 | 786 | 18,600 |
| 2024/02/08 | 791 | 797 | 783 | 793 | 27,900 |
| 2024/02/07 | 795 | 804 | 790 | 792 | 18,500 |
| 2024/02/06 | 796 | 799 | 790 | 793 | 11,300 |
| 2024/02/05 | 791 | 817 | 789 | 796 | 59,000 |
| 2024/02/02 | 781 | 790 | 772 | 787 | 32,800 |
| 2024/02/01 | 771 | 786 | 768 | 776 | 31,700 |
| 2024/01/31 | 769 | 772 | 762 | 772 | 27,100 |
| 2024/01/30 | 780 | 780 | 767 | 769 | 32,700 |
| 2024/01/29 | 776 | 785 | 774 | 780 | 21,700 |
| 2024/01/26 | 768 | 781 | 764 | 775 | 34,900 |
| 2024/01/25 | 758 | 770 | 756 | 768 | 18,000 |
| 2024/01/24 | 759 | 760 | 755 | 760 | 8,700 |
| 2024/01/23 | 764 | 765 | 754 | 755 | 17,900 |
| 2024/01/22 | 750 | 766 | 750 | 763 | 31,100 |
| 2024/01/19 | 749 | 751 | 743 | 744 | 27,600 |
| 2024/01/18 | 752 | 752 | 742 | 745 | 29,800 |
| 2024/01/17 | 760 | 765 | 751 | 752 | 34,500 |
| 2024/01/16 | 764 | 771 | 750 | 755 | 39,500 |
| 2024/01/15 | 742 | 769 | 723 | 764 | 132,600 |
| 2024/01/12 | 814 | 817 | 792 | 802 | 73,600 |
| 2024/01/11 | 823 | 823 | 808 | 813 | 61,100 |
| 2024/01/10 | 817 | 820 | 813 | 820 | 27,900 |
| 2024/01/09 | 811 | 827 | 811 | 817 | 32,400 |
| 2024/01/05 | 803 | 810 | 795 | 810 | 23,900 |
| 2024/01/04 | 803 | 810 | 793 | 797 | 50,600 |
| 2023/12/29 | 807 | 813 | 800 | 812 | 34,400 |
| 2023/12/28 | 806 | 809 | 796 | 806 | 17,000 |
| 2023/12/27 | 795 | 801 | 786 | 791 | 41,600 |
| 2023/12/26 | 784 | 799 | 782 | 795 | 38,000 |
| 2023/12/25 | 784 | 790 | 774 | 781 | 38,200 |
| 2023/12/22 | 748 | 779 | 748 | 769 | 27,600 |
| 2023/12/21 | 748 | 755 | 743 | 754 | 32,000 |
| 2023/12/20 | 760 | 760 | 730 | 746 | 48,400 |
| 2023/12/19 | 729 | 763 | 728 | 758 | 56,900 |
| 2023/12/18 | 750 | 757 | 723 | 729 | 86,200 |
| 2023/12/15 | 758 | 762 | 757 | 757 | 10,500 |
| 2023/12/14 | 771 | 778 | 756 | 758 | 25,000 |
| 2023/12/13 | 761 | 776 | 760 | 775 | 41,200 |
| 2023/12/12 | 795 | 795 | 765 | 766 | 64,400 |
| 2023/12/11 | 812 | 815 | 792 | 797 | 59,900 |
| 2023/12/08 | 800 | 806 | 794 | 804 | 28,000 |
| 2023/12/07 | 804 | 808 | 797 | 807 | 26,700 |
| 2023/12/06 | 810 | 817 | 790 | 797 | 99,400 |
| 2023/12/05 | 835 | 840 | 820 | 820 | 23,900 |
| 2023/12/04 | 842 | 848 | 834 | 838 | 30,900 |
| 2023/12/01 | 848 | 855 | 845 | 845 | 16,400 |
| 2023/11/30 | 850 | 855 | 832 | 854 | 33,900 |
| 2023/11/29 | 868 | 879 | 845 | 850 | 35,600 |
| 2023/11/28 | 887 | 887 | 871 | 871 | 17,000 |
| 2023/11/27 | 908 | 908 | 881 | 887 | 25,400 |
| 2023/11/24 | 875 | 893 | 875 | 893 | 30,400 |
| 2023/11/22 | 870 | 881 | 866 | 875 | 21,200 |
| 2023/11/21 | 870 | 874 | 862 | 870 | 15,400 |
| 2023/11/20 | 880 | 880 | 864 | 875 | 36,000 |
| 2023/11/17 | 883 | 883 | 851 | 872 | 51,400 |
| 2023/11/16 | 903 | 907 | 888 | 893 | 32,300 |
| 2023/11/15 | 927 | 927 | 905 | 910 | 42,500 |
| 2023/11/14 | 892 | 923 | 873 | 920 | 100,900 |
| 2023/11/13 | 895 | 903 | 880 | 880 | 84,100 |
| 2023/11/10 | 842 | 880 | 833 | 880 | 85,700 |
| 2023/11/09 | 850 | 850 | 834 | 841 | 34,200 |
| 2023/11/08 | 849 | 865 | 839 | 848 | 112,300 |
| 2023/11/07 | 810 | 839 | 809 | 839 | 101,000 |
| 2023/11/06 | 807 | 807 | 799 | 800 | 19,300 |
| 2023/11/02 | 793 | 805 | 793 | 805 | 16,000 |
| 2023/11/01 | 792 | 799 | 790 | 791 | 14,600 |
| 2023/10/31 | 789 | 791 | 781 | 791 | 12,000 |
| 2023/10/30 | 787 | 791 | 777 | 791 | 18,900 |
| 2023/10/27 | 776 | 787 | 776 | 787 | 10,700 |
| 2023/10/26 | 768 | 788 | 768 | 780 | 30,000 |
| 2023/10/25 | 788 | 788 | 775 | 780 | 13,000 |
| 2023/10/24 | 780 | 784 | 765 | 784 | 28,100 |
| 2023/10/23 | 784 | 790 | 779 | 780 | 19,300 |
| 2023/10/20 | 785 | 794 | 777 | 794 | 19,100 |
| 2023/10/19 | 791 | 794 | 786 | 793 | 14,300 |
| 2023/10/18 | 795 | 804 | 791 | 797 | 21,200 |
| 2023/10/17 | 805 | 812 | 790 | 795 | 44,500 |
| 2023/10/16 | 799 | 818 | 789 | 805 | 67,200 |
| 2023/10/13 | 810 | 812 | 770 | 804 | 112,700 |
| 2023/10/12 | 769 | 777 | 756 | 767 | 45,400 |
| 2023/10/11 | 770 | 774 | 759 | 766 | 19,000 |
| 2023/10/10 | 767 | 778 | 765 | 766 | 17,300 |
| 2023/10/06 | 751 | 768 | 751 | 767 | 22,400 |
| 2023/10/05 | 744 | 757 | 743 | 756 | 10,400 |
| 2023/10/04 | 749 | 760 | 738 | 744 | 31,500 |
| 2023/10/03 | 769 | 772 | 760 | 761 | 27,200 |
| 2023/10/02 | 791 | 795 | 767 | 767 | 19,700 |
| 2023/09/29 | 799 | 802 | 788 | 790 | 37,800 |
| 2023/09/28 | 792 | 808 | 786 | 803 | 45,200 |
| 2023/09/27 | 791 | 792 | 775 | 786 | 34,200 |