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

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
2018/12/28 806 826 806 813 36,800
2018/12/27 800 822 786 820 52,200
2018/12/26 743 775 740 771 65,000
2018/12/25 750 752 724 728 163,300
2018/12/21 777 785 767 774 130,800
2018/12/20 806 809 781 790 91,300
2018/12/19 814 818 807 810 62,800
2018/12/18 825 831 813 813 62,700
2018/12/17 850 850 826 826 46,700
2018/12/14 879 879 847 857 23,500
2018/12/13 846 885 841 871 119,000
2018/12/12 831 842 829 831 28,400
2018/12/11 837 842 831 832 38,200
2018/12/10 841 845 833 833 31,200
2018/12/07 850 859 840 844 40,100
2018/12/06 857 859 850 852 37,800
2018/12/05 860 867 855 857 39,800
2018/12/04 867 869 857 860 54,700
2018/12/03 846 868 846 864 48,600
2018/11/30 840 849 831 845 43,700
2018/11/29 841 842 830 835 35,400
2018/11/28 828 844 828 835 36,000
2018/11/27 825 836 825 828 37,100
2018/11/26 816 830 814 826 20,400
2018/11/22 811 818 805 816 34,700
2018/11/21 820 822 810 812 35,400
2018/11/20 832 833 827 828 12,700
2018/11/19 832 837 817 832 39,400
2018/11/16 845 852 829 832 34,200
2018/11/15 853 866 844 846 33,000
2018/11/14 875 881 866 868 17,000
2018/11/13 851 880 851 877 25,500
2018/11/12 882 890 878 881 14,200
2018/11/09 873 891 870 881 26,300
2018/11/08 873 886 866 875 39,900
2018/11/07 870 886 870 874 13,300
2018/11/06 866 878 866 877 9,000
2018/11/05 870 883 858 866 28,300
2018/11/02 868 880 850 871 28,800
2018/11/01 887 887 857 862 19,900
2018/10/31 839 883 838 878 38,100
2018/10/30 801 840 800 839 33,300
2018/10/29 825 847 807 810 44,900
2018/10/26 855 858 805 821 120,900
2018/10/25 879 879 850 850 73,100
2018/10/24 893 893 883 885 22,600
2018/10/23 907 907 889 889 25,000
2018/10/22 913 916 896 909 26,100
2018/10/19 897 904 889 903 23,000
2018/10/18 906 913 901 901 15,000
2018/10/17 903 915 903 913 25,300
2018/10/16 891 899 889 895 22,900
2018/10/15 901 904 892 893 22,500
2018/10/12 883 912 883 903 42,400
2018/10/11 883 904 880 898 74,000
2018/10/10 946 951 907 913 121,800
2018/10/09 924 1,004 923 966 258,600
2018/10/05 943 943 931 939 56,100
2018/10/04 943 945 933 935 34,900
2018/10/03 942 944 938 943 31,000
2018/10/02 946 955 938 945 61,800
2018/10/01 942 950 939 942 27,600
2018/09/28 940 944 930 937 27,000
2018/09/27 950 950 930 934 32,700
2018/09/26 949 958 949 953 19,900
2018/09/25 956 965 951 960 34,600
2018/09/21 950 959 950 956 33,000
2018/09/20 955 957 938 946 31,100
2018/09/19 941 953 941 950 51,500
2018/09/18 929 942 920 933 43,400
2018/09/14 902 919 898 919 22,400
2018/09/13 903 910 896 901 15,400
2018/09/12 909 909 890 893 24,400
2018/09/11 913 914 900 908 22,000
2018/09/10 906 915 901 915 16,000
2018/09/07 908 912 898 905 23,600
2018/09/06 909 917 903 915 14,200
2018/09/05 915 928 905 907 24,500
2018/09/04 940 940 921 922 10,400
2018/09/03 951 951 922 925 24,500
2018/08/31 951 964 951 955 19,000
2018/08/30 960 964 953 962 24,600
2018/08/29 940 978 940 957 57,300
2018/08/28 948 965 943 943 53,600
2018/08/27 950 965 950 956 38,900
2018/08/24 935 947 926 946 31,200
2018/08/23 932 932 920 924 16,600
2018/08/22 927 927 915 922 13,500
2018/08/21 936 936 918 919 20,700
2018/08/20 920 936 920 933 25,900
2018/08/17 917 922 914 920 17,800
2018/08/16 904 914 893 906 36,800
2018/08/15 915 933 904 905 33,800
2018/08/14 897 917 897 915 26,800
2018/08/13 920 920 889 895 51,300
2018/08/10 934 941 922 925 44,600
2018/08/09 942 953 938 947 25,800
2018/08/08 946 946 936 943 33,800
2018/08/07 954 961 938 947 37,500
2018/08/06 965 965 951 952 28,700
2018/08/03 972 976 956 956 37,700
2018/08/02 973 988 965 970 57,600
2018/08/01 963 986 958 973 97,500
2018/07/31 956 967 941 951 103,700
2018/07/30 928 964 928 960 128,700
2018/07/27 924 929 922 924 55,900
2018/07/26 913 930 908 924 67,800
2018/07/25 915 925 907 908 54,500
2018/07/24 909 921 903 913 66,400
2018/07/23 892 899 878 899 70,700
2018/07/20 892 909 892 894 52,000
2018/07/19 890 909 886 894 118,000
2018/07/18 866 881 864 880 101,500
2018/07/17 868 875 861 868 100,800
2018/07/13 852 869 844 863 117,700
2018/07/12 864 866 840 861 220,000
2018/07/11 880 884 862 867 121,300
2018/07/10 886 905 876 892 102,200
2018/07/09 877 885 865 871 165,000
2018/07/06 930 930 865 865 402,000
2018/07/05 935 937 888 890 138,000
2018/07/04 958 958 930 932 49,900
2018/07/03 954 967 946 956 91,200
2018/07/02 970 982 956 956 54,800
2018/06/29 976 976 954 966 28,600
2018/06/28 955 965 945 961 29,200
2018/06/27 970 972 953 958 24,700
2018/06/26 955 970 945 969 46,200
2018/06/25 1,011 1,011 964 970 46,400
2018/06/22 981 1,002 977 996 50,200
2018/06/21 988 1,003 976 980 43,300
2018/06/20 971 982 952 980 65,200
2018/06/19 991 998 970 981 61,600
2018/06/18 1,001 1,004 985 989 74,300
2018/06/15 1,011 1,013 998 1,000 64,200
2018/06/14 1,021 1,028 1,009 1,009 37,000
2018/06/13 1,021 1,033 1,016 1,020 35,000
2018/06/12 1,048 1,048 1,019 1,021 58,700
2018/06/11 1,056 1,060 1,041 1,045 23,800
2018/06/08 1,065 1,066 1,050 1,053 25,600
2018/06/07 1,022 1,067 1,020 1,066 71,900
2018/06/06 1,054 1,055 1,016 1,023 54,600
2018/06/05 1,037 1,067 1,034 1,049 67,800
2018/06/04 1,040 1,040 1,024 1,038 37,000
2018/06/01 1,022 1,038 1,020 1,031 28,000
2018/05/31 1,030 1,035 1,018 1,024 11,400
2018/05/30 1,010 1,029 1,005 1,018 45,300
2018/05/29 1,069 1,075 1,038 1,043 55,300
2018/05/28 1,060 1,069 1,051 1,065 41,500
2018/05/25 1,057 1,073 1,057 1,066 39,100
2018/05/24 1,092 1,100 1,061 1,069 86,200
2018/05/23 1,118 1,118 1,091 1,097 33,400
2018/05/22 1,140 1,145 1,095 1,104 87,000
2018/05/21 1,140 1,148 1,131 1,132 59,200
2018/05/18 1,155 1,155 1,122 1,139 89,600
2018/05/17 1,093 1,145 1,093 1,130 116,900
2018/05/16 1,110 1,117 1,086 1,090 53,500
2018/05/15 1,152 1,153 1,105 1,107 137,100
2018/05/14 1,173 1,173 1,139 1,152 76,200
2018/05/11 1,169 1,169 1,134 1,143 92,400
2018/05/10 1,171 1,192 1,133 1,149 441,300
2018/05/09 1,140 1,167 1,121 1,166 274,000
2018/05/08 1,073 1,095 1,069 1,086 59,400
2018/05/07 1,121 1,122 1,072 1,077 93,200
2018/05/02 1,100 1,122 1,091 1,115 88,500
2018/05/01 1,115 1,115 1,065 1,077 129,200
2018/04/27 1,145 1,158 1,110 1,117 120,200
2018/04/26 1,142 1,162 1,118 1,134 148,900
2018/04/25 1,107 1,153 1,097 1,144 222,100
2018/04/24 1,100 1,136 1,092 1,107 233,200
2018/04/23 1,077 1,089 1,058 1,080 152,100
2018/04/20 1,130 1,130 1,075 1,095 273,800
2018/04/19 1,141 1,174 1,112 1,150 508,400
2018/04/18 1,100 1,108 1,049 1,089 704,600
2018/04/17 1,049 1,101 1,032 1,101 788,000
2018/04/16 941 962 941 951 77,400
2018/04/13 923 938 910 938 91,800
2018/04/12 940 942 909 917 128,900
2018/04/11 965 966 937 938 82,900
2018/04/10 955 968 946 961 173,900
2018/04/09 913 945 908 943 154,000
2018/04/06 959 982 918 918 225,900
2018/04/05 955 957 914 920 117,000
2018/04/04 925 950 925 950 95,000
2018/04/03 918 921 897 920 86,800
2018/04/02 925 928 923 927 26,100
2018/03/30 911 916 906 912 31,000
2018/03/29 920 923 902 910 62,400
2018/03/28 888 913 882 913 40,000
2018/03/27 876 931 874 893 77,700
2018/03/26 855 863 839 861 91,600
2018/03/23 879 879 862 865 96,100
2018/03/22 895 899 886 890 71,500
2018/03/20 901 904 887 896 119,300
2018/03/19 937 939 908 913 92,200
2018/03/16 946 950 937 938 32,500
2018/03/15 935 948 928 948 42,900
2018/03/14 933 936 930 935 63,500
2018/03/13 934 937 925 935 79,500
2018/03/12 935 935 925 934 79,100
2018/03/09 940 942 919 922 99,900
2018/03/08 950 951 930 935 56,800
2018/03/07 938 945 929 944 65,700
2018/03/06 940 956 938 938 76,000
2018/03/05 956 960 925 932 135,300
2018/03/02 967 969 956 958 141,900
2018/03/01 992 993 979 980 98,300
2018/02/28 993 1,000 990 997 58,000
2018/02/27 1,014 1,014 994 994 105,300
2018/02/26 1,015 1,015 1,002 1,007 80,300
2018/02/23 1,008 1,018 1,003 1,017 84,300
2018/02/22 1,016 1,018 1,002 1,006 87,000
2018/02/21 1,003 1,021 1,003 1,015 93,000
2018/02/20 1,001 1,010 999 1,008 122,400
2018/02/19 975 1,014 971 999 239,000
2018/02/16 975 988 971 975 158,000
2018/02/15 979 987 966 969 146,100
2018/02/14 997 1,007 966 985 162,600
2018/02/13 1,021 1,024 994 997 144,000
2018/02/09 981 1,015 973 997 231,800
2018/02/08 1,021 1,031 1,013 1,030 137,700
2018/02/07 1,077 1,079 1,020 1,022 137,900
2018/02/06 1,098 1,098 1,002 1,031 312,100
2018/02/05 1,160 1,160 1,133 1,137 198,100
2018/02/02 1,181 1,198 1,174 1,174 129,600
2018/02/01 1,185 1,186 1,176 1,181 94,300
2018/01/31 1,192 1,194 1,183 1,183 142,100
2018/01/30 1,213 1,213 1,196 1,197 242,400
2018/01/29 1,224 1,225 1,212 1,213 157,100
2018/01/26 1,215 1,221 1,214 1,218 96,300
2018/01/25 1,210 1,219 1,208 1,216 103,200
2018/01/24 1,215 1,218 1,210 1,212 183,800
2018/01/23 1,225 1,228 1,212 1,218 132,300
2018/01/22 1,217 1,229 1,208 1,221 150,600
2018/01/19 1,230 1,230 1,213 1,216 99,700
2018/01/18 1,235 1,242 1,230 1,230 100,400
2018/01/17 1,249 1,250 1,233 1,233 182,500
2018/01/16 1,270 1,271 1,247 1,249 227,400
2018/01/15 1,301 1,303 1,273 1,273 158,500
2018/01/12 1,279 1,315 1,260 1,293 329,600
2018/01/11 1,269 1,297 1,246 1,273 562,300
2018/01/10 1,437 1,443 1,406 1,410 147,100
2018/01/09 1,388 1,425 1,388 1,425 191,600
2018/01/05 1,407 1,415 1,379 1,385 144,200
2018/01/04 1,411 1,427 1,407 1,407 113,900

このページの先頭へ