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
2020/12/30 732 765 731 760 66,100
2020/12/29 723 739 723 734 35,800
2020/12/28 739 742 731 735 38,700
2020/12/25 738 738 730 738 37,100
2020/12/24 730 739 728 729 54,400
2020/12/23 729 737 727 727 31,500
2020/12/22 742 742 724 734 61,600
2020/12/21 725 744 719 744 107,700
2020/12/18 723 724 710 710 30,600
2020/12/17 707 722 707 717 29,900
2020/12/16 719 719 707 707 14,800
2020/12/15 709 720 705 715 38,400
2020/12/14 693 707 691 703 42,200
2020/12/11 689 693 685 688 11,900
2020/12/10 687 694 683 694 12,100
2020/12/09 680 687 680 687 11,900
2020/12/08 688 692 680 680 20,300
2020/12/07 690 695 688 689 11,000
2020/12/04 688 692 686 692 5,300
2020/12/03 694 694 688 692 16,100
2020/12/02 699 699 690 694 16,500
2020/12/01 690 699 685 690 15,300
2020/11/30 700 700 688 690 9,800
2020/11/27 683 695 683 695 12,800
2020/11/26 685 689 682 682 10,000
2020/11/25 691 691 683 685 12,400
2020/11/24 681 689 677 684 15,700
2020/11/20 679 687 678 678 8,100
2020/11/19 678 678 673 678 7,900
2020/11/18 685 689 678 678 13,000
2020/11/17 692 694 684 685 20,500
2020/11/16 688 694 687 692 17,300
2020/11/13 691 691 685 688 7,500
2020/11/12 700 700 691 692 8,800
2020/11/11 696 700 693 700 17,000
2020/11/10 707 707 692 697 16,500
2020/11/09 694 702 692 700 13,800
2020/11/06 691 696 689 696 8,200
2020/11/05 689 694 685 692 9,800
2020/11/04 689 695 687 688 9,800
2020/11/02 682 697 682 687 12,100
2020/10/30 701 706 684 684 27,900
2020/10/29 700 709 699 709 9,200
2020/10/28 706 720 706 714 9,300
2020/10/27 700 719 695 719 13,500
2020/10/26 720 720 702 703 12,800
2020/10/23 730 730 712 714 24,400
2020/10/22 728 733 725 731 27,000
2020/10/21 723 726 716 721 5,600
2020/10/20 725 727 715 715 13,000
2020/10/19 727 730 716 723 13,700
2020/10/16 713 737 709 733 61,000
2020/10/15 702 714 700 705 26,000
2020/10/14 715 719 700 702 38,400
2020/10/13 732 732 722 722 22,500
2020/10/12 730 732 713 732 56,500
2020/10/09 729 734 716 729 55,500
2020/10/08 734 737 715 721 132,500
2020/10/07 764 764 723 734 469,800
2020/10/06 663 667 663 664 6,700
2020/10/05 661 669 661 666 6,000
2020/10/02 664 671 660 660 15,100
2020/09/30 667 674 665 672 16,300
2020/09/29 673 690 673 675 17,500
2020/09/28 682 696 675 680 11,900
2020/09/25 664 669 661 667 7,400
2020/09/24 680 680 666 667 8,700
2020/09/23 673 673 666 670 9,700
2020/09/18 682 687 670 676 10,700
2020/09/17 682 686 679 683 8,400
2020/09/16 680 686 680 683 6,200
2020/09/15 689 689 682 684 4,400
2020/09/14 680 700 680 694 9,700
2020/09/11 684 687 673 682 7,700
2020/09/10 683 691 680 684 7,400
2020/09/09 684 687 677 687 6,300
2020/09/08 669 686 669 686 6,200
2020/09/07 665 682 664 669 15,600
2020/09/04 685 685 671 680 11,400
2020/09/03 692 695 689 689 3,400
2020/09/02 697 699 689 690 13,200
2020/09/01 699 699 689 698 4,200
2020/08/31 691 699 690 698 12,200
2020/08/28 707 709 687 691 27,500
2020/08/27 713 713 710 713 13,000
2020/08/26 713 714 710 712 11,300
2020/08/25 719 719 712 713 11,000
2020/08/24 718 718 712 717 8,800
2020/08/21 713 717 709 716 23,100
2020/08/20 716 716 710 712 11,100
2020/08/19 712 717 709 716 11,600
2020/08/18 720 720 712 712 12,400
2020/08/17 713 717 708 715 17,300
2020/08/14 716 718 709 714 12,900
2020/08/13 713 724 705 709 56,700
2020/08/12 712 712 700 708 35,300
2020/08/11 692 710 692 703 21,800
2020/08/07 700 700 689 691 9,900
2020/08/06 705 705 686 686 15,200
2020/08/05 690 719 682 699 95,400
2020/08/04 678 696 678 695 23,100
2020/08/03 666 678 666 675 13,700
2020/07/31 675 675 666 666 15,100
2020/07/30 675 679 673 675 9,700
2020/07/29 671 679 669 676 17,800
2020/07/28 682 685 675 675 8,400
2020/07/27 681 684 673 684 18,800
2020/07/22 693 693 681 681 14,300
2020/07/21 689 690 681 690 8,900
2020/07/20 678 691 673 690 15,700
2020/07/17 676 678 673 676 10,700
2020/07/16 678 682 673 676 10,100
2020/07/15 675 686 674 683 24,100
2020/07/14 670 679 670 675 13,600
2020/07/13 665 677 665 675 15,200
2020/07/10 665 670 656 656 25,000
2020/07/09 660 687 642 675 50,800
2020/07/08 655 675 648 652 69,400
2020/07/07 678 695 655 677 105,100
2020/07/06 640 672 640 672 31,200
2020/07/03 640 640 628 635 14,100
2020/07/02 651 651 635 637 18,700
2020/07/01 660 660 641 649 12,600
2020/06/30 674 674 645 650 16,800
2020/06/29 640 652 638 647 11,300
2020/06/26 654 664 642 643 17,500
2020/06/25 684 684 652 653 31,200
2020/06/24 662 668 656 665 14,000
2020/06/23 660 667 659 665 18,200
2020/06/22 647 659 647 653 15,100
2020/06/19 643 649 642 647 10,100
2020/06/18 658 658 640 643 10,000
2020/06/17 653 653 644 648 13,200
2020/06/16 656 656 647 653 36,800
2020/06/15 677 677 639 639 22,600
2020/06/12 641 658 637 654 41,400
2020/06/11 705 705 670 671 30,500
2020/06/10 682 706 682 706 38,500
2020/06/09 692 692 663 682 33,600
2020/06/08 701 708 680 691 66,500
2020/06/05 684 692 671 692 121,100
2020/06/04 630 655 629 655 98,000
2020/06/03 625 626 616 626 32,200
2020/06/02 623 627 612 623 37,700
2020/06/01 610 625 607 625 51,000
2020/05/29 623 623 609 616 31,500
2020/05/28 624 624 614 617 38,700
2020/05/27 625 626 621 624 16,800
2020/05/26 634 635 621 625 37,300
2020/05/25 616 629 607 623 47,800
2020/05/22 594 600 592 600 19,100
2020/05/21 586 592 583 592 14,500
2020/05/20 583 594 576 590 16,900
2020/05/19 582 590 574 580 15,100
2020/05/18 555 579 552 579 22,000
2020/05/15 569 571 550 558 18,800
2020/05/14 585 588 564 568 28,700
2020/05/13 587 587 581 585 13,600
2020/05/12 595 595 587 587 13,300
2020/05/11 587 598 587 593 28,800
2020/05/08 585 594 583 586 19,100
2020/05/07 580 598 580 586 19,000
2020/05/01 594 594 580 580 16,800
2020/04/30 601 604 583 585 44,800
2020/04/28 604 604 581 592 201,800
2020/04/27 574 574 574 574 24,000
2020/04/24 491 503 481 494 41,900
2020/04/23 480 488 476 486 14,600
2020/04/22 474 477 472 472 11,200
2020/04/21 486 487 470 482 22,800
2020/04/20 489 492 480 492 26,400
2020/04/17 483 493 477 485 16,500
2020/04/16 478 495 471 483 28,900
2020/04/15 472 477 468 470 21,400
2020/04/14 468 483 465 478 20,500
2020/04/13 479 479 466 471 14,600
2020/04/10 481 485 469 479 23,200
2020/04/09 477 484 474 480 18,500
2020/04/08 470 479 460 474 27,000
2020/04/07 472 481 454 468 51,900
2020/04/06 465 474 451 470 68,100
2020/04/03 452 473 452 462 28,400
2020/04/02 460 462 450 450 18,700
2020/04/01 468 472 456 458 32,600
2020/03/31 474 480 466 472 38,300
2020/03/30 475 481 458 466 99,600
2020/03/27 510 522 500 508 42,600
2020/03/26 527 527 499 507 32,500
2020/03/25 496 520 496 520 44,500
2020/03/24 496 496 470 480 38,800
2020/03/23 474 486 461 479 25,300
2020/03/19 482 485 464 474 17,000
2020/03/18 510 518 476 483 38,300
2020/03/17 428 472 428 465 34,900
2020/03/16 484 484 450 450 56,000
2020/03/13 448 473 442 452 93,600
2020/03/12 500 504 474 478 56,000
2020/03/11 525 541 511 512 39,000
2020/03/10 484 527 474 524 63,000
2020/03/09 539 539 505 512 53,500
2020/03/06 581 582 549 549 64,900
2020/03/05 599 603 582 586 20,800
2020/03/04 586 600 585 595 22,200
2020/03/03 626 626 591 600 29,000
2020/03/02 593 618 588 607 54,200
2020/02/28 591 608 582 588 73,000
2020/02/27 675 679 640 640 82,400
2020/02/26 698 699 680 695 55,900
2020/02/25 675 698 673 685 69,000
2020/02/21 703 703 695 700 25,100
2020/02/20 709 714 694 697 59,300
2020/02/19 695 706 676 700 104,300
2020/02/18 699 744 688 698 250,100
2020/02/17 701 702 695 700 69,100
2020/02/14 705 707 701 705 52,500
2020/02/13 716 721 707 707 38,600
2020/02/12 710 716 707 716 47,000
2020/02/10 731 731 700 703 156,800
2020/02/07 760 762 729 736 72,600
2020/02/06 762 765 750 760 66,800
2020/02/05 760 765 745 760 84,700
2020/02/04 740 759 730 753 81,400
2020/02/03 702 732 702 725 58,700
2020/01/31 789 798 731 745 202,100
2020/01/30 801 806 768 782 55,200
2020/01/29 810 819 776 787 91,400
2020/01/28 750 810 744 809 126,900
2020/01/27 746 757 742 752 19,200
2020/01/24 752 762 747 748 25,900
2020/01/23 761 761 750 752 21,000
2020/01/22 768 770 760 761 25,400
2020/01/21 767 771 764 764 18,600
2020/01/20 771 772 768 769 13,000
2020/01/17 774 774 770 772 5,300
2020/01/16 770 777 770 770 8,200
2020/01/15 770 773 764 773 22,000
2020/01/14 775 776 768 773 14,700
2020/01/10 770 780 770 779 26,300
2020/01/09 789 797 781 796 11,300
2020/01/08 787 788 774 779 11,600
2020/01/07 777 787 777 787 5,800
2020/01/06 770 774 768 773 6,900

このページの先頭へ