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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/01 | 790 | 790 | 769 | 770 | 9,500 |
| 2025/03/31 | 788 | 790 | 775 | 790 | 11,700 |
| 2025/03/28 | 788 | 791 | 779 | 791 | 4,000 |
| 2025/03/27 | 790 | 790 | 782 | 788 | 4,600 |
| 2025/03/26 | 791 | 792 | 756 | 792 | 9,300 |
| 2025/03/25 | 792 | 792 | 785 | 791 | 10,200 |
| 2025/03/24 | 785 | 789 | 784 | 788 | 10,300 |
| 2025/03/21 | 783 | 785 | 780 | 785 | 7,000 |
| 2025/03/19 | 776 | 780 | 771 | 780 | 5,300 |
| 2025/03/18 | 762 | 777 | 759 | 777 | 13,200 |
| 2025/03/17 | 764 | 767 | 760 | 760 | 4,700 |
| 2025/03/14 | 756 | 763 | 750 | 763 | 5,000 |
| 2025/03/13 | 758 | 758 | 751 | 756 | 2,400 |
| 2025/03/12 | 752 | 752 | 745 | 750 | 6,700 |
| 2025/03/11 | 750 | 751 | 747 | 750 | 4,500 |
| 2025/03/10 | 752 | 753 | 750 | 751 | 1,700 |
| 2025/03/07 | 755 | 756 | 751 | 752 | 2,800 |
| 2025/03/06 | 754 | 761 | 754 | 758 | 4,300 |
| 2025/03/05 | 756 | 760 | 745 | 754 | 5,400 |
| 2025/03/04 | 768 | 768 | 753 | 756 | 3,900 |
| 2025/03/03 | 752 | 768 | 733 | 768 | 12,900 |
| 2025/02/28 | 762 | 763 | 752 | 762 | 9,600 |
| 2025/02/27 | 775 | 781 | 768 | 773 | 13,600 |
| 2025/02/26 | 804 | 804 | 794 | 800 | 8,900 |
| 2025/02/25 | 802 | 805 | 793 | 803 | 11,100 |
| 2025/02/21 | 799 | 802 | 794 | 802 | 6,300 |
| 2025/02/20 | 798 | 799 | 796 | 797 | 6,300 |
| 2025/02/19 | 794 | 797 | 791 | 796 | 3,800 |
| 2025/02/18 | 789 | 796 | 788 | 794 | 5,800 |
| 2025/02/17 | 800 | 803 | 790 | 791 | 9,500 |
| 2025/02/14 | 805 | 810 | 800 | 800 | 5,600 |
| 2025/02/13 | 798 | 810 | 797 | 805 | 14,400 |
| 2025/02/12 | 792 | 797 | 790 | 797 | 5,700 |
| 2025/02/10 | 790 | 796 | 789 | 795 | 4,900 |
| 2025/02/07 | 796 | 797 | 792 | 797 | 2,200 |
| 2025/02/06 | 787 | 795 | 781 | 795 | 9,900 |
| 2025/02/05 | 789 | 795 | 787 | 791 | 6,900 |
| 2025/02/04 | 783 | 796 | 783 | 796 | 5,300 |
| 2025/02/03 | 790 | 792 | 782 | 782 | 5,400 |
| 2025/01/31 | 795 | 796 | 789 | 796 | 9,700 |
| 2025/01/30 | 789 | 795 | 786 | 795 | 5,800 |
| 2025/01/29 | 780 | 789 | 778 | 789 | 9,600 |
| 2025/01/28 | 783 | 783 | 768 | 779 | 3,100 |
| 2025/01/27 | 780 | 784 | 778 | 783 | 12,600 |
| 2025/01/24 | 776 | 780 | 769 | 780 | 15,500 |
| 2025/01/23 | 776 | 780 | 776 | 776 | 5,600 |
| 2025/01/22 | 775 | 780 | 772 | 776 | 8,400 |
| 2025/01/21 | 769 | 774 | 761 | 774 | 19,900 |
| 2025/01/20 | 752 | 767 | 752 | 767 | 9,700 |
| 2025/01/17 | 745 | 754 | 740 | 754 | 6,500 |
| 2025/01/16 | 739 | 755 | 739 | 750 | 15,200 |
| 2025/01/15 | 735 | 742 | 734 | 739 | 11,300 |
| 2025/01/14 | 751 | 754 | 735 | 735 | 27,800 |
| 2025/01/10 | 725 | 765 | 725 | 754 | 31,200 |
| 2025/01/09 | 740 | 740 | 725 | 725 | 10,100 |
| 2025/01/08 | 740 | 740 | 736 | 738 | 11,000 |
| 2025/01/07 | 715 | 734 | 715 | 734 | 25,600 |
| 2025/01/06 | 710 | 716 | 710 | 714 | 8,000 |
| 2024/12/30 | 704 | 710 | 704 | 710 | 9,900 |
| 2024/12/27 | 703 | 704 | 701 | 702 | 4,800 |
| 2024/12/26 | 702 | 702 | 699 | 699 | 33,700 |
| 2024/12/25 | 702 | 705 | 700 | 700 | 18,200 |
| 2024/12/24 | 708 | 708 | 704 | 706 | 11,400 |
| 2024/12/23 | 706 | 710 | 705 | 708 | 20,000 |
| 2024/12/20 | 712 | 713 | 710 | 711 | 16,800 |
| 2024/12/19 | 715 | 715 | 711 | 711 | 12,900 |
| 2024/12/18 | 709 | 717 | 708 | 716 | 22,400 |
| 2024/12/17 | 709 | 711 | 706 | 710 | 29,900 |
| 2024/12/16 | 702 | 709 | 701 | 707 | 32,500 |
| 2024/12/13 | 704 | 704 | 700 | 701 | 14,500 |
| 2024/12/12 | 705 | 705 | 700 | 704 | 21,100 |
| 2024/12/11 | 700 | 704 | 700 | 703 | 15,200 |
| 2024/12/10 | 701 | 702 | 698 | 700 | 28,200 |
| 2024/12/09 | 709 | 709 | 699 | 700 | 20,400 |
| 2024/12/06 | 708 | 709 | 705 | 705 | 14,100 |
| 2024/12/05 | 710 | 710 | 707 | 708 | 12,700 |
| 2024/12/04 | 710 | 713 | 708 | 708 | 9,500 |
| 2024/12/03 | 706 | 715 | 706 | 712 | 11,300 |
| 2024/12/02 | 715 | 715 | 704 | 706 | 12,300 |
| 2024/11/29 | 717 | 717 | 704 | 704 | 7,000 |
| 2024/11/28 | 706 | 710 | 705 | 710 | 9,300 |
| 2024/11/27 | 703 | 706 | 701 | 705 | 5,400 |
| 2024/11/26 | 705 | 710 | 701 | 702 | 9,900 |
| 2024/11/25 | 710 | 710 | 702 | 704 | 8,000 |
| 2024/11/22 | 709 | 710 | 700 | 700 | 10,500 |
| 2024/11/21 | 702 | 704 | 700 | 704 | 8,900 |
| 2024/11/20 | 701 | 703 | 700 | 700 | 11,400 |
| 2024/11/19 | 702 | 703 | 698 | 698 | 14,900 |
| 2024/11/18 | 706 | 707 | 700 | 702 | 13,800 |
| 2024/11/15 | 706 | 708 | 702 | 702 | 5,900 |
| 2024/11/14 | 710 | 712 | 703 | 707 | 7,800 |
| 2024/11/13 | 705 | 714 | 703 | 708 | 16,200 |
| 2024/11/12 | 709 | 716 | 705 | 705 | 11,400 |
| 2024/11/11 | 705 | 707 | 702 | 705 | 12,300 |
| 2024/11/08 | 706 | 709 | 701 | 703 | 15,600 |
| 2024/11/07 | 705 | 709 | 703 | 706 | 11,600 |
| 2024/11/06 | 705 | 705 | 695 | 704 | 21,500 |
| 2024/11/05 | 709 | 709 | 695 | 695 | 14,100 |
| 2024/11/01 | 705 | 708 | 702 | 702 | 8,000 |
| 2024/10/31 | 713 | 717 | 704 | 706 | 10,200 |
| 2024/10/30 | 713 | 718 | 713 | 718 | 7,700 |
| 2024/10/29 | 702 | 718 | 702 | 713 | 13,900 |
| 2024/10/28 | 700 | 708 | 700 | 706 | 15,800 |
| 2024/10/25 | 718 | 718 | 700 | 700 | 16,100 |
| 2024/10/24 | 708 | 718 | 708 | 708 | 7,900 |
| 2024/10/23 | 717 | 728 | 708 | 708 | 17,800 |
| 2024/10/22 | 735 | 737 | 716 | 717 | 15,400 |
| 2024/10/21 | 734 | 734 | 720 | 720 | 10,400 |
| 2024/10/18 | 728 | 735 | 727 | 734 | 8,200 |
| 2024/10/17 | 721 | 731 | 720 | 731 | 21,100 |
| 2024/10/16 | 728 | 730 | 720 | 721 | 9,800 |
| 2024/10/15 | 739 | 740 | 713 | 731 | 25,900 |
| 2024/10/11 | 755 | 759 | 743 | 743 | 16,100 |
| 2024/10/10 | 755 | 760 | 746 | 760 | 10,900 |
| 2024/10/09 | 751 | 754 | 743 | 751 | 9,000 |
| 2024/10/08 | 749 | 758 | 743 | 749 | 14,700 |
| 2024/10/07 | 753 | 753 | 745 | 753 | 10,400 |
| 2024/10/04 | 745 | 750 | 744 | 746 | 2,900 |