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 |
---|---|---|---|---|---|
2019/12/30 | 767 | 776 | 767 | 773 | 7,300 |
2019/12/27 | 765 | 769 | 765 | 767 | 3,900 |
2019/12/26 | 770 | 770 | 760 | 764 | 40,600 |
2019/12/25 | 783 | 783 | 770 | 770 | 17,900 |
2019/12/24 | 781 | 792 | 773 | 778 | 27,300 |
2019/12/23 | 800 | 802 | 794 | 794 | 16,700 |
2019/12/20 | 811 | 813 | 800 | 810 | 18,800 |
2019/12/19 | 811 | 814 | 807 | 814 | 21,100 |
2019/12/18 | 811 | 818 | 808 | 810 | 20,900 |
2019/12/17 | 795 | 815 | 795 | 812 | 36,100 |
2019/12/16 | 792 | 797 | 788 | 794 | 24,800 |
2019/12/13 | 799 | 799 | 787 | 792 | 18,100 |
2019/12/12 | 775 | 798 | 774 | 798 | 28,200 |
2019/12/11 | 770 | 776 | 769 | 774 | 5,100 |
2019/12/10 | 780 | 780 | 773 | 775 | 11,100 |
2019/12/09 | 804 | 804 | 777 | 782 | 24,500 |
2019/12/06 | 797 | 806 | 797 | 806 | 31,500 |
2019/12/05 | 789 | 809 | 789 | 798 | 45,500 |
2019/12/04 | 780 | 790 | 772 | 789 | 49,200 |
2019/12/03 | 763 | 777 | 763 | 777 | 24,000 |
2019/12/02 | 754 | 765 | 754 | 765 | 29,000 |
2019/11/29 | 751 | 753 | 748 | 752 | 18,500 |
2019/11/28 | 750 | 753 | 749 | 749 | 14,500 |
2019/11/27 | 755 | 757 | 752 | 753 | 13,300 |
2019/11/26 | 744 | 753 | 743 | 753 | 28,600 |
2019/11/25 | 745 | 745 | 743 | 743 | 9,100 |
2019/11/22 | 745 | 745 | 742 | 745 | 6,400 |
2019/11/21 | 745 | 745 | 743 | 745 | 6,100 |
2019/11/20 | 742 | 745 | 742 | 745 | 6,300 |
2019/11/19 | 743 | 745 | 741 | 743 | 12,400 |
2019/11/18 | 742 | 745 | 742 | 743 | 8,400 |
2019/11/15 | 744 | 750 | 743 | 744 | 10,800 |
2019/11/14 | 743 | 746 | 743 | 744 | 5,400 |
2019/11/13 | 745 | 747 | 742 | 746 | 6,900 |
2019/11/12 | 748 | 748 | 745 | 746 | 9,300 |
2019/11/11 | 747 | 750 | 746 | 748 | 8,300 |
2019/11/08 | 746 | 750 | 746 | 748 | 7,300 |
2019/11/07 | 746 | 749 | 746 | 746 | 5,400 |
2019/11/06 | 754 | 755 | 749 | 749 | 8,600 |
2019/11/05 | 758 | 758 | 750 | 754 | 8,500 |
2019/11/01 | 751 | 756 | 749 | 753 | 8,200 |
2019/10/31 | 750 | 753 | 749 | 751 | 7,100 |
2019/10/30 | 754 | 754 | 747 | 752 | 7,800 |
2019/10/29 | 744 | 754 | 743 | 753 | 13,400 |
2019/10/28 | 746 | 746 | 741 | 744 | 9,800 |
2019/10/25 | 745 | 745 | 741 | 743 | 8,500 |
2019/10/24 | 739 | 744 | 739 | 741 | 7,100 |
2019/10/23 | 739 | 739 | 735 | 739 | 9,600 |
2019/10/21 | 733 | 738 | 733 | 738 | 6,300 |
2019/10/18 | 734 | 738 | 731 | 738 | 8,200 |
2019/10/17 | 732 | 735 | 731 | 733 | 8,800 |
2019/10/16 | 731 | 737 | 731 | 731 | 13,000 |
2019/10/15 | 734 | 740 | 731 | 733 | 13,400 |
2019/10/11 | 735 | 737 | 733 | 734 | 10,000 |
2019/10/10 | 737 | 739 | 735 | 735 | 8,200 |
2019/10/09 | 738 | 742 | 734 | 741 | 19,100 |
2019/10/08 | 746 | 750 | 743 | 743 | 7,500 |
2019/10/07 | 749 | 751 | 746 | 748 | 3,300 |
2019/10/04 | 748 | 753 | 747 | 749 | 4,000 |
2019/10/03 | 751 | 753 | 748 | 748 | 4,900 |
2019/10/02 | 755 | 755 | 742 | 754 | 23,600 |
2019/10/01 | 745 | 761 | 745 | 756 | 12,200 |
2019/09/30 | 741 | 748 | 741 | 745 | 13,100 |
2019/09/27 | 760 | 760 | 746 | 746 | 15,000 |
2019/09/26 | 752 | 757 | 750 | 753 | 11,700 |
2019/09/25 | 756 | 758 | 751 | 752 | 7,900 |
2019/09/24 | 756 | 757 | 751 | 757 | 6,000 |
2019/09/20 | 755 | 756 | 750 | 756 | 13,700 |
2019/09/19 | 755 | 760 | 753 | 754 | 16,900 |
2019/09/18 | 762 | 762 | 759 | 760 | 4,600 |
2019/09/17 | 756 | 766 | 756 | 759 | 11,400 |
2019/09/13 | 771 | 773 | 768 | 769 | 4,600 |
2019/09/12 | 772 | 774 | 770 | 770 | 5,400 |
2019/09/11 | 773 | 776 | 767 | 773 | 5,200 |
2019/09/10 | 768 | 772 | 768 | 771 | 2,500 |
2019/09/09 | 770 | 773 | 766 | 768 | 4,500 |
2019/09/06 | 779 | 779 | 773 | 773 | 4,700 |
2019/09/05 | 780 | 783 | 775 | 780 | 6,600 |
2019/09/04 | 779 | 782 | 779 | 780 | 1,000 |
2019/09/03 | 782 | 784 | 779 | 780 | 4,000 |
2019/09/02 | 782 | 782 | 779 | 780 | 1,400 |
2019/08/30 | 787 | 788 | 778 | 782 | 4,500 |
2019/08/29 | 780 | 793 | 780 | 784 | 10,500 |
2019/08/28 | 806 | 809 | 803 | 809 | 11,300 |
2019/08/27 | 804 | 809 | 801 | 805 | 7,100 |
2019/08/26 | 802 | 805 | 798 | 805 | 6,400 |
2019/08/23 | 800 | 805 | 800 | 805 | 6,800 |
2019/08/22 | 800 | 805 | 800 | 801 | 7,300 |
2019/08/21 | 803 | 804 | 801 | 801 | 6,700 |
2019/08/20 | 800 | 805 | 798 | 803 | 5,500 |
2019/08/19 | 803 | 806 | 795 | 802 | 8,000 |
2019/08/16 | 799 | 808 | 790 | 794 | 14,100 |
2019/08/15 | 785 | 803 | 782 | 803 | 13,700 |
2019/08/14 | 796 | 801 | 795 | 796 | 9,300 |
2019/08/13 | 800 | 802 | 796 | 802 | 8,000 |
2019/08/09 | 796 | 805 | 796 | 802 | 8,300 |
2019/08/08 | 781 | 796 | 780 | 796 | 7,300 |
2019/08/07 | 788 | 793 | 772 | 787 | 5,600 |
2019/08/06 | 751 | 791 | 751 | 791 | 10,500 |
2019/08/05 | 799 | 799 | 780 | 781 | 13,100 |
2019/08/02 | 805 | 805 | 798 | 799 | 13,800 |
2019/08/01 | 812 | 812 | 803 | 806 | 10,200 |
2019/07/31 | 801 | 808 | 801 | 806 | 5,100 |
2019/07/30 | 798 | 804 | 798 | 801 | 9,700 |
2019/07/29 | 813 | 814 | 806 | 807 | 8,000 |
2019/07/26 | 818 | 818 | 811 | 813 | 4,000 |
2019/07/25 | 820 | 820 | 813 | 818 | 2,700 |
2019/07/24 | 817 | 820 | 815 | 819 | 1,900 |
2019/07/23 | 820 | 821 | 818 | 818 | 4,700 |
2019/07/22 | 817 | 820 | 812 | 820 | 5,200 |
2019/07/19 | 815 | 817 | 812 | 817 | 8,600 |
2019/07/18 | 816 | 818 | 814 | 817 | 6,000 |
2019/07/17 | 809 | 820 | 808 | 816 | 7,300 |
2019/07/16 | 810 | 818 | 810 | 813 | 7,000 |
2019/07/12 | 822 | 822 | 816 | 817 | 5,300 |
2019/07/11 | 823 | 825 | 818 | 822 | 14,300 |
2019/07/10 | 822 | 826 | 820 | 823 | 5,500 |
2019/07/09 | 821 | 822 | 818 | 821 | 17,400 |
2019/07/08 | 828 | 828 | 822 | 826 | 4,200 |
2019/07/05 | 820 | 833 | 820 | 821 | 15,100 |
2019/07/04 | 822 | 823 | 816 | 820 | 11,900 |
2019/07/03 | 828 | 831 | 820 | 821 | 11,100 |
2019/07/02 | 823 | 832 | 823 | 832 | 6,700 |
2019/07/01 | 791 | 827 | 787 | 823 | 31,400 |
2019/06/28 | 867 | 869 | 859 | 866 | 26,100 |
2019/06/27 | 853 | 853 | 843 | 852 | 26,400 |
2019/06/26 | 854 | 854 | 849 | 854 | 9,200 |
2019/06/25 | 860 | 860 | 850 | 855 | 26,800 |
2019/06/24 | 828 | 840 | 827 | 840 | 6,700 |
2019/06/21 | 820 | 827 | 818 | 826 | 9,900 |
2019/06/20 | 814 | 820 | 812 | 820 | 10,700 |
2019/06/19 | 803 | 810 | 802 | 810 | 5,700 |
2019/06/18 | 804 | 815 | 801 | 801 | 7,200 |
2019/06/17 | 799 | 813 | 798 | 810 | 10,800 |
2019/06/14 | 781 | 810 | 781 | 799 | 16,800 |
2019/06/13 | 793 | 797 | 787 | 796 | 12,500 |
2019/06/12 | 802 | 803 | 799 | 803 | 6,700 |
2019/06/11 | 775 | 805 | 775 | 805 | 14,800 |
2019/06/10 | 769 | 774 | 768 | 771 | 16,800 |
2019/06/07 | 745 | 769 | 745 | 768 | 10,400 |
2019/06/06 | 747 | 749 | 744 | 745 | 5,900 |
2019/06/05 | 737 | 747 | 737 | 741 | 12,200 |
2019/06/04 | 740 | 740 | 733 | 735 | 8,100 |
2019/06/03 | 740 | 740 | 738 | 740 | 12,600 |
2019/05/31 | 755 | 755 | 743 | 743 | 16,200 |
2019/05/30 | 749 | 754 | 748 | 749 | 15,100 |
2019/05/29 | 751 | 752 | 748 | 750 | 8,600 |
2019/05/28 | 755 | 755 | 749 | 749 | 14,000 |
2019/05/27 | 760 | 760 | 750 | 751 | 9,800 |
2019/05/24 | 764 | 764 | 748 | 752 | 17,000 |
2019/05/23 | 761 | 766 | 753 | 753 | 9,800 |
2019/05/22 | 776 | 776 | 759 | 760 | 16,000 |
2019/05/21 | 760 | 764 | 760 | 761 | 6,700 |
2019/05/20 | 772 | 774 | 759 | 759 | 13,700 |
2019/05/17 | 777 | 784 | 771 | 771 | 13,800 |
2019/05/16 | 784 | 785 | 777 | 777 | 11,000 |
2019/05/15 | 790 | 790 | 784 | 784 | 14,100 |
2019/05/14 | 788 | 789 | 781 | 789 | 6,300 |
2019/05/13 | 806 | 806 | 791 | 792 | 9,500 |
2019/05/10 | 806 | 811 | 801 | 809 | 10,000 |
2019/05/09 | 800 | 805 | 800 | 805 | 6,800 |
2019/05/08 | 803 | 803 | 798 | 801 | 4,100 |
2019/05/07 | 800 | 805 | 799 | 803 | 5,400 |
2019/04/26 | 809 | 809 | 800 | 802 | 13,100 |
2019/04/25 | 810 | 810 | 804 | 808 | 7,400 |
2019/04/24 | 803 | 808 | 802 | 805 | 6,400 |
2019/04/23 | 823 | 823 | 800 | 803 | 28,100 |
2019/04/22 | 817 | 817 | 807 | 810 | 13,700 |
2019/04/19 | 811 | 823 | 810 | 811 | 17,700 |
2019/04/18 | 834 | 834 | 815 | 816 | 22,400 |
2019/04/17 | 830 | 838 | 830 | 836 | 5,400 |
2019/04/16 | 843 | 845 | 830 | 830 | 13,800 |
2019/04/15 | 839 | 841 | 820 | 839 | 22,200 |
2019/04/12 | 847 | 849 | 836 | 836 | 10,900 |
2019/04/11 | 859 | 859 | 845 | 852 | 15,000 |
2019/04/10 | 854 | 869 | 839 | 868 | 45,700 |
2019/04/09 | 873 | 879 | 863 | 879 | 17,600 |
2019/04/08 | 873 | 876 | 837 | 873 | 26,500 |
2019/04/05 | 860 | 873 | 857 | 873 | 15,600 |
2019/04/04 | 844 | 860 | 837 | 860 | 15,900 |
2019/04/03 | 826 | 850 | 826 | 848 | 13,300 |
2019/04/02 | 832 | 841 | 825 | 837 | 19,200 |
2019/04/01 | 834 | 845 | 828 | 831 | 11,300 |
2019/03/29 | 826 | 835 | 826 | 831 | 9,600 |
2019/03/28 | 835 | 835 | 828 | 829 | 9,200 |
2019/03/27 | 822 | 838 | 821 | 838 | 15,600 |
2019/03/26 | 817 | 826 | 816 | 825 | 9,600 |
2019/03/25 | 822 | 822 | 810 | 815 | 11,700 |
2019/03/22 | 809 | 822 | 809 | 820 | 8,600 |
2019/03/20 | 822 | 825 | 808 | 808 | 18,100 |
2019/03/19 | 823 | 823 | 812 | 822 | 11,800 |
2019/03/18 | 823 | 825 | 821 | 823 | 4,900 |
2019/03/15 | 822 | 829 | 820 | 821 | 8,600 |
2019/03/14 | 819 | 820 | 814 | 820 | 10,400 |
2019/03/13 | 818 | 821 | 811 | 818 | 5,100 |
2019/03/12 | 811 | 820 | 811 | 817 | 30,000 |
2019/03/11 | 806 | 822 | 806 | 811 | 8,800 |
2019/03/08 | 840 | 840 | 807 | 811 | 28,100 |
2019/03/07 | 855 | 855 | 845 | 847 | 9,500 |
2019/03/06 | 862 | 868 | 860 | 861 | 12,400 |
2019/03/05 | 872 | 873 | 865 | 868 | 8,300 |
2019/03/04 | 874 | 874 | 867 | 870 | 16,300 |
2019/03/01 | 879 | 880 | 869 | 874 | 12,300 |
2019/02/28 | 875 | 879 | 871 | 879 | 6,500 |
2019/02/27 | 879 | 885 | 875 | 878 | 14,100 |
2019/02/26 | 881 | 885 | 874 | 881 | 13,700 |
2019/02/25 | 888 | 902 | 886 | 900 | 34,100 |
2019/02/22 | 887 | 887 | 876 | 881 | 20,400 |
2019/02/21 | 885 | 885 | 880 | 883 | 8,600 |
2019/02/20 | 878 | 886 | 878 | 882 | 11,900 |
2019/02/19 | 875 | 880 | 867 | 878 | 15,100 |
2019/02/18 | 879 | 879 | 866 | 870 | 28,900 |
2019/02/15 | 869 | 869 | 858 | 866 | 15,500 |
2019/02/14 | 875 | 875 | 861 | 869 | 17,200 |
2019/02/13 | 873 | 885 | 859 | 871 | 23,800 |
2019/02/12 | 860 | 873 | 860 | 872 | 9,500 |
2019/02/08 | 865 | 871 | 861 | 870 | 28,000 |
2019/02/07 | 868 | 878 | 868 | 878 | 17,900 |
2019/02/06 | 871 | 879 | 867 | 879 | 24,300 |
2019/02/05 | 873 | 878 | 868 | 870 | 13,200 |
2019/02/04 | 870 | 876 | 864 | 871 | 18,000 |
2019/02/01 | 850 | 867 | 850 | 867 | 15,900 |
2019/01/31 | 846 | 857 | 842 | 855 | 20,900 |
2019/01/30 | 847 | 855 | 846 | 850 | 9,700 |
2019/01/29 | 850 | 858 | 844 | 856 | 26,000 |
2019/01/28 | 850 | 866 | 850 | 858 | 35,700 |
2019/01/25 | 868 | 868 | 844 | 850 | 102,000 |
2019/01/24 | 850 | 864 | 848 | 864 | 7,600 |
2019/01/23 | 861 | 861 | 852 | 858 | 13,800 |
2019/01/22 | 859 | 864 | 852 | 861 | 28,900 |
2019/01/21 | 849 | 869 | 843 | 854 | 30,200 |
2019/01/18 | 826 | 836 | 826 | 835 | 15,600 |
2019/01/17 | 828 | 830 | 823 | 829 | 12,300 |
2019/01/16 | 821 | 826 | 817 | 824 | 12,500 |
2019/01/15 | 803 | 827 | 803 | 819 | 21,400 |
2019/01/11 | 836 | 836 | 802 | 815 | 86,500 |
2019/01/10 | 835 | 847 | 828 | 841 | 48,600 |
2019/01/09 | 816 | 861 | 811 | 850 | 302,700 |
2019/01/08 | 867 | 909 | 867 | 906 | 48,600 |
2019/01/07 | 853 | 871 | 840 | 871 | 36,700 |
2019/01/04 | 788 | 817 | 780 | 813 | 56,200 |