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 |
|---|---|---|---|---|---|
| 2026/01/26 | 1,077 | 1,078 | 1,077 | 1,078 | 10,800 |
| 2026/01/23 | 1,077 | 1,078 | 1,077 | 1,077 | 17,500 |
| 2026/01/22 | 1,077 | 1,078 | 1,077 | 1,077 | 5,100 |
| 2026/01/21 | 1,077 | 1,077 | 1,077 | 1,077 | 3,100 |
| 2026/01/20 | 1,077 | 1,077 | 1,076 | 1,077 | 5,100 |
| 2026/01/19 | 1,077 | 1,078 | 1,076 | 1,076 | 8,400 |
| 2026/01/16 | 1,077 | 1,077 | 1,076 | 1,077 | 13,200 |
| 2026/01/15 | 1,077 | 1,078 | 1,077 | 1,077 | 6,800 |
| 2026/01/14 | 1,077 | 1,077 | 1,076 | 1,076 | 15,200 |
| 2026/01/13 | 1,077 | 1,078 | 1,076 | 1,077 | 10,600 |
| 2026/01/09 | 1,077 | 1,078 | 1,077 | 1,077 | 1,800 |
| 2026/01/08 | 1,077 | 1,078 | 1,077 | 1,077 | 4,300 |
| 2026/01/07 | 1,076 | 1,077 | 1,076 | 1,076 | 6,900 |
| 2026/01/06 | 1,076 | 1,076 | 1,076 | 1,076 | 3,700 |
| 2026/01/05 | 1,076 | 1,077 | 1,075 | 1,076 | 14,900 |
| 2025/12/30 | 1,076 | 1,077 | 1,076 | 1,076 | 10,100 |
| 2025/12/29 | 1,077 | 1,077 | 1,076 | 1,076 | 22,400 |
| 2025/12/26 | 1,076 | 1,077 | 1,076 | 1,076 | 2,300 |
| 2025/12/25 | 1,076 | 1,077 | 1,075 | 1,075 | 800 |
| 2025/12/24 | 1,076 | 1,078 | 1,076 | 1,077 | 2,900 |
| 2025/12/23 | 1,076 | 1,076 | 1,076 | 1,076 | 7,000 |
| 2025/12/22 | 1,076 | 1,077 | 1,075 | 1,076 | 15,400 |
| 2025/12/19 | 1,076 | 1,076 | 1,075 | 1,075 | 2,700 |
| 2025/12/18 | 1,076 | 1,076 | 1,076 | 1,076 | 1,700 |
| 2025/12/17 | 1,075 | 1,077 | 1,075 | 1,075 | 6,900 |
| 2025/12/16 | 1,076 | 1,077 | 1,076 | 1,076 | 10,900 |
| 2025/12/15 | 1,075 | 1,076 | 1,075 | 1,075 | 3,600 |
| 2025/12/12 | 1,076 | 1,076 | 1,076 | 1,076 | 4,500 |
| 2025/12/11 | 1,076 | 1,076 | 1,076 | 1,076 | 1,900 |
| 2025/12/10 | 1,076 | 1,076 | 1,076 | 1,076 | 1,400 |
| 2025/12/09 | 1,076 | 1,076 | 1,076 | 1,076 | 500 |
| 2025/12/08 | 1,076 | 1,077 | 1,076 | 1,077 | 1,400 |
| 2025/12/05 | 1,076 | 1,076 | 1,076 | 1,076 | 100 |
| 2025/12/04 | 1,076 | 1,078 | 1,076 | 1,077 | 4,000 |
| 2025/12/03 | 1,076 | 1,077 | 1,076 | 1,076 | 6,400 |
| 2025/12/02 | 1,077 | 1,077 | 1,076 | 1,076 | 5,600 |
| 2025/12/01 | 1,076 | 1,077 | 1,076 | 1,076 | 2,400 |
| 2025/11/28 | 1,076 | 1,076 | 1,076 | 1,076 | 500 |
| 2025/11/27 | 1,076 | 1,076 | 1,076 | 1,076 | 1,100 |
| 2025/11/26 | 1,076 | 1,076 | 1,075 | 1,075 | 5,300 |
| 2025/11/25 | 1,076 | 1,076 | 1,076 | 1,076 | 6,000 |
| 2025/11/21 | 1,075 | 1,076 | 1,075 | 1,076 | 8,700 |
| 2025/11/20 | 1,075 | 1,075 | 1,075 | 1,075 | 800 |
| 2025/11/19 | 1,075 | 1,076 | 1,075 | 1,075 | 2,100 |
| 2025/11/18 | 1,076 | 1,076 | 1,075 | 1,075 | 900 |
| 2025/11/17 | 1,075 | 1,075 | 1,075 | 1,075 | 500 |
| 2025/11/14 | 1,075 | 1,076 | 1,075 | 1,075 | 900 |
| 2025/11/13 | 1,076 | 1,077 | 1,076 | 1,076 | 4,300 |
| 2025/11/12 | 1,076 | 1,077 | 1,075 | 1,076 | 8,900 |
| 2025/11/11 | 1,076 | 1,077 | 1,076 | 1,076 | 10,800 |
| 2025/11/10 | 1,076 | 1,076 | 1,076 | 1,076 | 3,400 |
| 2025/11/07 | 1,076 | 1,077 | 1,076 | 1,076 | 6,800 |
| 2025/11/06 | 1,077 | 1,077 | 1,076 | 1,076 | 4,200 |
| 2025/11/05 | 1,076 | 1,077 | 1,076 | 1,077 | 13,700 |
| 2025/11/04 | 1,075 | 1,076 | 1,075 | 1,076 | 6,000 |
| 2025/10/31 | 1,076 | 1,077 | 1,076 | 1,076 | 4,200 |
| 2025/10/30 | 1,075 | 1,078 | 1,075 | 1,076 | 7,400 |
| 2025/10/29 | 1,076 | 1,076 | 1,075 | 1,075 | 2,200 |
| 2025/10/28 | 1,076 | 1,077 | 1,075 | 1,076 | 3,100 |
| 2025/10/27 | 1,078 | 1,078 | 1,075 | 1,075 | 7,100 |
| 2025/10/24 | 1,082 | 1,082 | 1,082 | 1,082 | 8,100 |
| 2025/10/23 | 1,082 | 1,082 | 1,082 | 1,082 | 6,000 |
| 2025/10/22 | 1,082 | 1,082 | 1,082 | 1,082 | 2,600 |
| 2025/10/21 | 1,082 | 1,083 | 1,082 | 1,082 | 2,400 |
| 2025/10/20 | 1,082 | 1,083 | 1,082 | 1,082 | 20,500 |
| 2025/10/17 | 1,083 | 1,083 | 1,082 | 1,082 | 104,600 |
| 2025/10/16 | 1,082 | 1,083 | 1,082 | 1,083 | 56,500 |
| 2025/10/15 | 1,082 | 1,085 | 1,082 | 1,082 | 97,500 |
| 2025/10/14 | 1,080 | 1,080 | 1,076 | 1,076 | 13,400 |
| 2025/10/10 | 1,078 | 1,080 | 1,074 | 1,080 | 4,400 |
| 2025/10/09 | 1,081 | 1,081 | 1,078 | 1,080 | 3,500 |
| 2025/10/08 | 1,080 | 1,081 | 1,080 | 1,081 | 3,800 |
| 2025/10/07 | 1,080 | 1,082 | 1,080 | 1,082 | 94,600 |
| 2025/10/06 | 1,080 | 1,082 | 1,079 | 1,082 | 17,900 |
| 2025/10/03 | 1,080 | 1,082 | 1,080 | 1,082 | 12,300 |
| 2025/10/02 | 1,081 | 1,083 | 1,081 | 1,082 | 56,300 |
| 2025/10/01 | 1,081 | 1,083 | 1,081 | 1,082 | 104,700 |
| 2025/09/30 | 1,080 | 1,083 | 1,078 | 1,082 | 79,200 |
| 2025/09/29 | 1,065 | 1,070 | 1,062 | 1,069 | 11,100 |
| 2025/09/26 | 1,073 | 1,075 | 1,072 | 1,072 | 8,300 |
| 2025/09/25 | 1,079 | 1,081 | 1,076 | 1,076 | 29,700 |
| 2025/09/24 | 1,080 | 1,080 | 1,078 | 1,078 | 16,000 |
| 2025/09/22 | 1,082 | 1,082 | 1,076 | 1,076 | 30,300 |
| 2025/09/19 | 1,082 | 1,082 | 1,070 | 1,079 | 100,800 |
| 2025/09/18 | 1,081 | 1,083 | 1,081 | 1,083 | 53,700 |
| 2025/09/17 | 1,080 | 1,081 | 1,080 | 1,081 | 90,700 |
| 2025/09/16 | 1,078 | 1,079 | 1,078 | 1,079 | 98,200 |
| 2025/09/12 | 1,079 | 1,080 | 1,078 | 1,078 | 29,200 |
| 2025/09/11 | 1,078 | 1,079 | 1,078 | 1,078 | 43,300 |
| 2025/09/10 | 1,076 | 1,077 | 1,076 | 1,077 | 32,600 |
| 2025/09/09 | 1,076 | 1,077 | 1,075 | 1,076 | 15,300 |
| 2025/09/08 | 1,076 | 1,076 | 1,074 | 1,075 | 65,200 |
| 2025/09/05 | 1,075 | 1,075 | 1,074 | 1,075 | 59,700 |
| 2025/09/04 | 1,075 | 1,075 | 1,074 | 1,075 | 32,100 |
| 2025/09/03 | 1,073 | 1,076 | 1,073 | 1,075 | 108,700 |
| 2025/09/02 | 1,075 | 1,076 | 1,073 | 1,073 | 18,800 |
| 2025/09/01 | 1,076 | 1,078 | 1,074 | 1,075 | 22,600 |
| 2025/08/29 | 1,071 | 1,077 | 1,071 | 1,077 | 48,500 |
| 2025/08/28 | 1,067 | 1,075 | 1,064 | 1,071 | 194,800 |
| 2025/08/27 | 1,064 | 1,066 | 1,063 | 1,066 | 124,400 |
| 2025/08/26 | 1,066 | 1,066 | 1,064 | 1,064 | 106,800 |
| 2025/08/25 | 1,072 | 1,072 | 1,067 | 1,068 | 167,500 |
| 2025/08/22 | 1,070 | 1,074 | 1,070 | 1,074 | 115,100 |
| 2025/08/21 | 1,081 | 1,081 | 1,068 | 1,068 | 282,700 |
| 2025/08/20 | 1,081 | 1,082 | 1,081 | 1,081 | 83,400 |
| 2025/08/19 | 1,081 | 1,082 | 1,081 | 1,081 | 196,400 |
| 2025/08/18 | 1,081 | 1,082 | 1,081 | 1,081 | 135,400 |
| 2025/08/15 | 1,082 | 1,082 | 1,081 | 1,081 | 69,100 |
| 2025/08/14 | 1,081 | 1,082 | 1,081 | 1,081 | 68,600 |
| 2025/08/13 | 1,081 | 1,082 | 1,081 | 1,081 | 81,300 |
| 2025/08/12 | 1,081 | 1,082 | 1,081 | 1,081 | 130,700 |
| 2025/08/08 | 1,081 | 1,082 | 1,081 | 1,081 | 73,900 |
| 2025/08/07 | 1,081 | 1,082 | 1,081 | 1,081 | 74,700 |
| 2025/08/06 | 1,081 | 1,082 | 1,081 | 1,081 | 96,400 |
| 2025/08/05 | 1,085 | 1,087 | 1,081 | 1,081 | 522,700 |
| 2025/08/04 | 1,092 | 1,097 | 1,091 | 1,093 | 84,200 |
| 2025/08/01 | 1,108 | 1,108 | 1,089 | 1,098 | 150,600 |
| 2025/07/31 | 1,121 | 1,123 | 1,102 | 1,102 | 122,800 |
| 2025/07/30 | 1,162 | 1,168 | 1,112 | 1,120 | 106,900 |
| 2025/07/29 | 1,133 | 1,178 | 1,132 | 1,155 | 105,100 |
| 2025/07/28 | 1,100 | 1,200 | 1,098 | 1,133 | 1,558,700 |
| 2025/07/25 | 1,111 | 1,118 | 1,097 | 1,118 | 337,900 |
| 2025/07/24 | 1,134 | 1,188 | 1,134 | 1,169 | 419,100 |
| 2025/07/23 | 1,132 | 1,141 | 1,125 | 1,141 | 123,100 |
| 2025/07/22 | 1,098 | 1,150 | 1,096 | 1,148 | 772,000 |
| 2025/07/18 | 1,111 | 1,115 | 1,095 | 1,105 | 525,500 |
| 2025/07/17 | 1,081 | 1,120 | 1,081 | 1,111 | 2,912,800 |
| 2025/07/16 | 1,066 | 1,066 | 1,066 | 1,066 | 129,100 |
| 2025/07/15 | 916 | 916 | 916 | 916 | 25,000 |
| 2025/07/14 | 760 | 766 | 755 | 766 | 20,500 |
| 2025/07/11 | 766 | 766 | 760 | 761 | 8,100 |
| 2025/07/10 | 760 | 768 | 756 | 765 | 11,400 |
| 2025/07/09 | 757 | 762 | 753 | 760 | 9,500 |
| 2025/07/08 | 750 | 759 | 749 | 752 | 22,700 |
| 2025/07/07 | 750 | 750 | 742 | 749 | 14,000 |
| 2025/07/04 | 749 | 749 | 743 | 743 | 5,600 |
| 2025/07/03 | 749 | 750 | 745 | 748 | 3,400 |
| 2025/07/02 | 745 | 748 | 741 | 748 | 7,500 |
| 2025/07/01 | 749 | 749 | 745 | 745 | 3,100 |
| 2025/06/30 | 753 | 753 | 746 | 749 | 6,300 |
| 2025/06/27 | 745 | 745 | 740 | 745 | 3,900 |
| 2025/06/26 | 741 | 746 | 735 | 745 | 5,300 |
| 2025/06/25 | 748 | 748 | 733 | 741 | 20,900 |
| 2025/06/24 | 734 | 735 | 730 | 731 | 3,300 |
| 2025/06/23 | 734 | 735 | 728 | 729 | 4,200 |
| 2025/06/20 | 733 | 734 | 729 | 729 | 5,000 |
| 2025/06/19 | 730 | 730 | 727 | 729 | 2,100 |
| 2025/06/18 | 732 | 732 | 725 | 728 | 8,600 |
| 2025/06/17 | 732 | 732 | 727 | 730 | 7,200 |
| 2025/06/16 | 726 | 731 | 725 | 731 | 9,500 |
| 2025/06/13 | 726 | 727 | 722 | 726 | 5,200 |
| 2025/06/12 | 726 | 726 | 722 | 726 | 3,200 |
| 2025/06/11 | 724 | 726 | 721 | 726 | 4,900 |
| 2025/06/10 | 721 | 726 | 720 | 723 | 6,100 |
| 2025/06/09 | 725 | 725 | 721 | 721 | 8,100 |
| 2025/06/06 | 724 | 724 | 722 | 724 | 1,400 |
| 2025/06/05 | 724 | 724 | 722 | 724 | 2,700 |
| 2025/06/04 | 722 | 723 | 720 | 723 | 2,300 |
| 2025/06/03 | 723 | 723 | 718 | 720 | 4,000 |
| 2025/06/02 | 723 | 724 | 716 | 722 | 4,900 |
| 2025/05/30 | 720 | 723 | 713 | 719 | 6,700 |
| 2025/05/29 | 724 | 725 | 720 | 720 | 2,200 |
| 2025/05/28 | 723 | 723 | 719 | 723 | 2,000 |
| 2025/05/27 | 729 | 729 | 716 | 726 | 7,000 |
| 2025/05/26 | 719 | 729 | 719 | 729 | 2,700 |
| 2025/05/23 | 717 | 723 | 717 | 719 | 5,700 |
| 2025/05/22 | 726 | 726 | 719 | 723 | 3,900 |
| 2025/05/21 | 725 | 726 | 720 | 720 | 6,800 |
| 2025/05/20 | 730 | 732 | 725 | 725 | 3,600 |
| 2025/05/19 | 735 | 739 | 730 | 730 | 8,100 |
| 2025/05/16 | 738 | 741 | 732 | 734 | 3,200 |
| 2025/05/15 | 740 | 740 | 736 | 738 | 1,400 |
| 2025/05/14 | 736 | 740 | 735 | 735 | 1,600 |
| 2025/05/13 | 742 | 742 | 731 | 739 | 4,500 |
| 2025/05/12 | 743 | 746 | 737 | 741 | 4,100 |
| 2025/05/09 | 741 | 744 | 735 | 743 | 4,500 |
| 2025/05/08 | 746 | 746 | 740 | 740 | 3,900 |
| 2025/05/07 | 750 | 750 | 743 | 746 | 6,300 |
| 2025/05/02 | 745 | 753 | 744 | 750 | 3,900 |
| 2025/05/01 | 750 | 751 | 744 | 745 | 6,100 |
| 2025/04/30 | 743 | 750 | 743 | 750 | 3,200 |
| 2025/04/28 | 733 | 742 | 733 | 735 | 11,900 |
| 2025/04/25 | 731 | 733 | 724 | 733 | 5,100 |
| 2025/04/24 | 733 | 733 | 720 | 723 | 7,600 |
| 2025/04/23 | 723 | 732 | 723 | 732 | 3,500 |
| 2025/04/22 | 733 | 733 | 722 | 722 | 3,800 |
| 2025/04/21 | 731 | 732 | 728 | 732 | 2,100 |
| 2025/04/18 | 730 | 731 | 713 | 727 | 5,200 |
| 2025/04/17 | 715 | 730 | 715 | 730 | 4,400 |
| 2025/04/16 | 730 | 730 | 715 | 715 | 6,100 |
| 2025/04/15 | 729 | 730 | 725 | 727 | 6,000 |
| 2025/04/14 | 711 | 731 | 710 | 727 | 29,000 |
| 2025/04/11 | 707 | 741 | 705 | 741 | 21,400 |
| 2025/04/10 | 710 | 719 | 704 | 711 | 11,900 |
| 2025/04/09 | 695 | 704 | 681 | 683 | 15,200 |
| 2025/04/08 | 678 | 699 | 678 | 695 | 10,400 |
| 2025/04/07 | 680 | 680 | 655 | 655 | 31,400 |
| 2025/04/04 | 730 | 752 | 693 | 706 | 22,400 |
| 2025/04/03 | 745 | 758 | 720 | 738 | 16,900 |
| 2025/04/02 | 758 | 767 | 751 | 759 | 14,500 |