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 |
---|---|---|---|---|---|
2021/12/30 | 781 | 790 | 779 | 787 | 12,800 |
2021/12/29 | 770 | 804 | 770 | 788 | 36,400 |
2021/12/28 | 770 | 772 | 760 | 768 | 48,000 |
2021/12/27 | 776 | 782 | 770 | 770 | 26,500 |
2021/12/24 | 784 | 786 | 766 | 779 | 26,000 |
2021/12/23 | 778 | 784 | 775 | 779 | 13,800 |
2021/12/22 | 778 | 788 | 775 | 778 | 18,300 |
2021/12/21 | 784 | 789 | 778 | 778 | 9,000 |
2021/12/20 | 805 | 805 | 782 | 783 | 14,800 |
2021/12/17 | 816 | 816 | 805 | 805 | 18,200 |
2021/12/16 | 824 | 824 | 807 | 815 | 10,600 |
2021/12/15 | 823 | 825 | 813 | 823 | 7,900 |
2021/12/14 | 822 | 833 | 816 | 826 | 19,900 |
2021/12/13 | 832 | 834 | 816 | 822 | 16,900 |
2021/12/10 | 824 | 836 | 818 | 826 | 12,300 |
2021/12/09 | 822 | 838 | 804 | 824 | 15,900 |
2021/12/08 | 808 | 829 | 807 | 828 | 23,700 |
2021/12/07 | 812 | 815 | 801 | 807 | 6,000 |
2021/12/06 | 800 | 810 | 800 | 807 | 5,400 |
2021/12/03 | 804 | 815 | 788 | 806 | 27,400 |
2021/12/02 | 760 | 785 | 760 | 778 | 16,000 |
2021/12/01 | 767 | 781 | 762 | 775 | 9,700 |
2021/11/30 | 790 | 790 | 765 | 767 | 7,100 |
2021/11/29 | 790 | 793 | 772 | 773 | 15,600 |
2021/11/26 | 801 | 803 | 795 | 798 | 7,300 |
2021/11/25 | 821 | 821 | 800 | 802 | 18,200 |
2021/11/24 | 827 | 827 | 816 | 821 | 6,300 |
2021/11/22 | 821 | 827 | 806 | 823 | 8,300 |
2021/11/19 | 821 | 836 | 821 | 826 | 16,800 |
2021/11/18 | 842 | 842 | 820 | 825 | 6,500 |
2021/11/17 | 841 | 843 | 835 | 842 | 11,400 |
2021/11/16 | 858 | 859 | 841 | 841 | 12,800 |
2021/11/15 | 801 | 862 | 801 | 858 | 52,200 |
2021/11/12 | 793 | 794 | 787 | 794 | 12,400 |
2021/11/11 | 809 | 809 | 792 | 792 | 9,600 |
2021/11/10 | 795 | 809 | 792 | 809 | 13,100 |
2021/11/09 | 810 | 816 | 797 | 802 | 33,200 |
2021/11/08 | 855 | 855 | 822 | 822 | 27,900 |
2021/11/05 | 859 | 860 | 854 | 855 | 5,900 |
2021/11/04 | 848 | 861 | 848 | 855 | 13,200 |
2021/11/02 | 845 | 847 | 840 | 843 | 5,700 |
2021/11/01 | 847 | 847 | 839 | 839 | 4,400 |
2021/10/29 | 840 | 847 | 833 | 836 | 8,100 |
2021/10/28 | 844 | 844 | 832 | 839 | 14,000 |
2021/10/27 | 854 | 855 | 842 | 844 | 7,400 |
2021/10/26 | 853 | 859 | 846 | 851 | 16,100 |
2021/10/25 | 875 | 875 | 850 | 853 | 17,900 |
2021/10/22 | 884 | 884 | 874 | 875 | 9,000 |
2021/10/21 | 888 | 888 | 871 | 873 | 17,100 |
2021/10/20 | 891 | 892 | 880 | 886 | 14,200 |
2021/10/19 | 903 | 908 | 894 | 894 | 12,700 |
2021/10/18 | 909 | 910 | 898 | 903 | 13,200 |
2021/10/15 | 908 | 911 | 899 | 902 | 11,200 |
2021/10/14 | 910 | 910 | 898 | 903 | 9,400 |
2021/10/13 | 921 | 937 | 903 | 903 | 19,700 |
2021/10/12 | 919 | 941 | 915 | 921 | 49,300 |
2021/10/11 | 891 | 936 | 890 | 907 | 108,600 |
2021/10/08 | 897 | 897 | 870 | 870 | 60,800 |
2021/10/07 | 903 | 913 | 880 | 910 | 29,900 |
2021/10/06 | 899 | 903 | 874 | 897 | 31,000 |
2021/10/05 | 863 | 890 | 861 | 890 | 20,100 |
2021/10/04 | 910 | 912 | 860 | 872 | 37,300 |
2021/10/01 | 911 | 911 | 895 | 907 | 25,000 |
2021/09/30 | 918 | 918 | 911 | 918 | 22,500 |
2021/09/29 | 894 | 915 | 893 | 910 | 22,100 |
2021/09/28 | 903 | 916 | 900 | 915 | 53,900 |
2021/09/27 | 882 | 885 | 873 | 883 | 26,700 |
2021/09/24 | 894 | 894 | 875 | 875 | 22,700 |
2021/09/22 | 894 | 894 | 876 | 880 | 15,100 |
2021/09/21 | 863 | 890 | 863 | 890 | 21,400 |
2021/09/17 | 868 | 890 | 863 | 890 | 20,500 |
2021/09/16 | 879 | 884 | 857 | 868 | 34,700 |
2021/09/15 | 852 | 880 | 850 | 869 | 27,900 |
2021/09/14 | 861 | 868 | 850 | 856 | 33,100 |
2021/09/13 | 890 | 890 | 872 | 875 | 18,200 |
2021/09/10 | 896 | 896 | 884 | 891 | 14,400 |
2021/09/09 | 904 | 904 | 895 | 899 | 5,200 |
2021/09/08 | 897 | 908 | 897 | 899 | 13,300 |
2021/09/07 | 900 | 909 | 899 | 907 | 15,000 |
2021/09/06 | 905 | 908 | 897 | 901 | 9,000 |
2021/09/03 | 908 | 910 | 903 | 907 | 13,800 |
2021/09/02 | 903 | 909 | 901 | 908 | 18,800 |
2021/09/01 | 890 | 902 | 880 | 896 | 31,900 |
2021/08/31 | 888 | 895 | 885 | 890 | 9,900 |
2021/08/30 | 892 | 897 | 881 | 890 | 15,600 |
2021/08/27 | 891 | 899 | 891 | 899 | 24,100 |
2021/08/26 | 880 | 893 | 880 | 893 | 31,100 |
2021/08/25 | 874 | 880 | 873 | 880 | 16,600 |
2021/08/24 | 861 | 874 | 861 | 874 | 21,400 |
2021/08/23 | 865 | 874 | 861 | 861 | 13,500 |
2021/08/20 | 860 | 870 | 858 | 867 | 16,800 |
2021/08/19 | 876 | 876 | 860 | 860 | 13,700 |
2021/08/18 | 870 | 880 | 870 | 878 | 21,100 |
2021/08/17 | 871 | 873 | 867 | 870 | 12,300 |
2021/08/16 | 869 | 873 | 867 | 871 | 25,500 |
2021/08/13 | 867 | 867 | 861 | 864 | 7,300 |
2021/08/12 | 867 | 868 | 847 | 863 | 23,900 |
2021/08/11 | 866 | 868 | 860 | 866 | 13,300 |
2021/08/10 | 862 | 869 | 855 | 860 | 20,600 |
2021/08/06 | 860 | 864 | 852 | 860 | 19,400 |
2021/08/05 | 865 | 865 | 853 | 862 | 9,600 |
2021/08/04 | 855 | 869 | 850 | 860 | 22,800 |
2021/08/03 | 859 | 865 | 846 | 860 | 49,000 |
2021/08/02 | 850 | 855 | 832 | 850 | 12,000 |
2021/07/30 | 848 | 861 | 831 | 842 | 62,800 |
2021/07/29 | 802 | 848 | 802 | 848 | 29,100 |
2021/07/28 | 800 | 809 | 798 | 802 | 13,600 |
2021/07/27 | 804 | 811 | 801 | 803 | 11,700 |
2021/07/26 | 811 | 814 | 803 | 804 | 11,000 |
2021/07/21 | 813 | 832 | 806 | 807 | 11,000 |
2021/07/20 | 810 | 813 | 803 | 813 | 11,300 |
2021/07/19 | 830 | 830 | 814 | 816 | 12,900 |
2021/07/16 | 838 | 839 | 829 | 832 | 9,200 |
2021/07/15 | 839 | 844 | 833 | 842 | 7,500 |
2021/07/14 | 824 | 840 | 824 | 840 | 11,600 |
2021/07/13 | 840 | 841 | 809 | 828 | 21,700 |
2021/07/12 | 866 | 867 | 832 | 839 | 20,400 |
2021/07/09 | 847 | 863 | 838 | 851 | 23,500 |
2021/07/08 | 816 | 867 | 803 | 862 | 84,900 |
2021/07/07 | 873 | 873 | 845 | 845 | 45,600 |
2021/07/06 | 859 | 873 | 844 | 873 | 51,400 |
2021/07/05 | 852 | 887 | 852 | 872 | 132,200 |
2021/07/02 | 819 | 833 | 807 | 832 | 36,700 |
2021/07/01 | 825 | 829 | 815 | 820 | 7,700 |
2021/06/30 | 829 | 829 | 822 | 825 | 9,400 |
2021/06/29 | 821 | 823 | 818 | 823 | 7,700 |
2021/06/28 | 822 | 824 | 821 | 824 | 5,300 |
2021/06/25 | 825 | 825 | 817 | 821 | 19,400 |
2021/06/24 | 821 | 830 | 820 | 820 | 28,100 |
2021/06/23 | 809 | 821 | 806 | 815 | 41,500 |
2021/06/22 | 801 | 801 | 788 | 800 | 12,300 |
2021/06/21 | 790 | 797 | 779 | 788 | 19,200 |
2021/06/18 | 792 | 798 | 792 | 792 | 16,400 |
2021/06/17 | 802 | 802 | 784 | 791 | 23,400 |
2021/06/16 | 801 | 806 | 787 | 787 | 21,400 |
2021/06/15 | 808 | 808 | 803 | 806 | 8,700 |
2021/06/14 | 820 | 820 | 810 | 811 | 7,300 |
2021/06/11 | 817 | 821 | 814 | 819 | 21,100 |
2021/06/10 | 805 | 821 | 804 | 820 | 47,200 |
2021/06/09 | 804 | 805 | 799 | 801 | 5,100 |
2021/06/08 | 804 | 804 | 799 | 804 | 4,100 |
2021/06/07 | 800 | 804 | 799 | 800 | 13,800 |
2021/06/04 | 800 | 802 | 792 | 800 | 9,800 |
2021/06/03 | 797 | 802 | 786 | 800 | 22,400 |
2021/06/02 | 800 | 802 | 795 | 797 | 10,800 |
2021/06/01 | 801 | 803 | 800 | 802 | 10,900 |
2021/05/31 | 801 | 804 | 797 | 801 | 7,100 |
2021/05/28 | 803 | 803 | 793 | 798 | 9,700 |
2021/05/27 | 800 | 804 | 794 | 804 | 10,100 |
2021/05/26 | 800 | 803 | 794 | 800 | 16,900 |
2021/05/25 | 804 | 804 | 794 | 794 | 13,300 |
2021/05/24 | 804 | 804 | 795 | 800 | 11,500 |
2021/05/21 | 794 | 800 | 794 | 798 | 6,800 |
2021/05/20 | 799 | 800 | 791 | 800 | 10,800 |
2021/05/19 | 788 | 806 | 787 | 800 | 59,100 |
2021/05/18 | 781 | 790 | 780 | 785 | 22,200 |
2021/05/17 | 785 | 785 | 776 | 783 | 9,700 |
2021/05/14 | 781 | 785 | 780 | 781 | 9,200 |
2021/05/13 | 780 | 786 | 778 | 780 | 12,800 |
2021/05/12 | 779 | 791 | 776 | 780 | 26,000 |
2021/05/11 | 776 | 784 | 770 | 779 | 32,400 |
2021/05/10 | 787 | 787 | 770 | 776 | 18,900 |
2021/05/07 | 761 | 781 | 757 | 780 | 27,800 |
2021/05/06 | 761 | 763 | 756 | 758 | 11,200 |
2021/04/30 | 761 | 766 | 761 | 762 | 4,100 |
2021/04/28 | 761 | 767 | 760 | 765 | 18,800 |
2021/04/27 | 767 | 767 | 765 | 765 | 5,200 |
2021/04/26 | 759 | 765 | 757 | 765 | 9,600 |
2021/04/23 | 767 | 767 | 756 | 762 | 8,500 |
2021/04/22 | 770 | 770 | 761 | 764 | 7,000 |
2021/04/21 | 766 | 766 | 762 | 765 | 7,000 |
2021/04/20 | 770 | 772 | 766 | 771 | 6,500 |
2021/04/19 | 772 | 773 | 767 | 767 | 12,200 |
2021/04/16 | 778 | 778 | 771 | 772 | 9,800 |
2021/04/15 | 774 | 778 | 774 | 775 | 6,000 |
2021/04/14 | 771 | 782 | 771 | 774 | 14,600 |
2021/04/13 | 793 | 793 | 782 | 786 | 32,400 |
2021/04/12 | 781 | 781 | 775 | 775 | 3,900 |
2021/04/09 | 778 | 780 | 772 | 778 | 8,300 |
2021/04/08 | 775 | 778 | 774 | 778 | 4,900 |
2021/04/07 | 775 | 780 | 773 | 773 | 5,500 |
2021/04/06 | 781 | 781 | 771 | 777 | 7,100 |
2021/04/05 | 777 | 782 | 775 | 781 | 6,000 |
2021/04/02 | 775 | 784 | 773 | 778 | 9,800 |
2021/04/01 | 782 | 789 | 773 | 773 | 12,800 |
2021/03/31 | 780 | 787 | 778 | 786 | 9,600 |
2021/03/30 | 780 | 780 | 772 | 779 | 4,600 |
2021/03/29 | 780 | 784 | 773 | 773 | 15,800 |
2021/03/26 | 768 | 778 | 768 | 769 | 12,200 |
2021/03/25 | 767 | 771 | 764 | 768 | 7,200 |
2021/03/24 | 784 | 785 | 760 | 763 | 31,800 |
2021/03/23 | 785 | 795 | 784 | 784 | 13,500 |
2021/03/22 | 783 | 786 | 776 | 784 | 9,600 |
2021/03/19 | 785 | 789 | 780 | 783 | 9,300 |
2021/03/18 | 778 | 790 | 777 | 790 | 19,500 |
2021/03/17 | 775 | 780 | 770 | 773 | 7,400 |
2021/03/16 | 766 | 782 | 766 | 775 | 23,800 |
2021/03/15 | 768 | 771 | 761 | 763 | 13,200 |
2021/03/12 | 779 | 779 | 765 | 767 | 11,700 |
2021/03/11 | 759 | 774 | 759 | 772 | 14,800 |
2021/03/10 | 754 | 761 | 745 | 760 | 17,100 |
2021/03/09 | 737 | 747 | 733 | 747 | 8,100 |
2021/03/08 | 738 | 740 | 730 | 730 | 13,100 |
2021/03/05 | 740 | 745 | 718 | 730 | 38,300 |
2021/03/04 | 767 | 767 | 748 | 752 | 26,900 |
2021/03/03 | 752 | 767 | 751 | 764 | 12,300 |
2021/03/02 | 767 | 768 | 752 | 755 | 23,400 |
2021/03/01 | 767 | 771 | 759 | 766 | 34,400 |
2021/02/26 | 778 | 783 | 766 | 767 | 28,600 |
2021/02/25 | 760 | 792 | 760 | 789 | 44,400 |
2021/02/24 | 795 | 803 | 794 | 799 | 26,400 |
2021/02/22 | 793 | 803 | 792 | 796 | 28,600 |
2021/02/19 | 805 | 806 | 794 | 796 | 40,600 |
2021/02/18 | 818 | 819 | 808 | 815 | 34,700 |
2021/02/17 | 821 | 822 | 816 | 820 | 25,700 |
2021/02/16 | 830 | 830 | 820 | 821 | 27,300 |
2021/02/15 | 820 | 830 | 820 | 828 | 27,000 |
2021/02/12 | 828 | 840 | 822 | 822 | 31,700 |
2021/02/10 | 820 | 829 | 819 | 820 | 25,000 |
2021/02/09 | 820 | 821 | 812 | 818 | 28,800 |
2021/02/08 | 815 | 825 | 815 | 820 | 33,600 |
2021/02/05 | 814 | 820 | 810 | 815 | 25,700 |
2021/02/04 | 813 | 818 | 811 | 814 | 29,500 |
2021/02/03 | 809 | 817 | 808 | 815 | 37,900 |
2021/02/02 | 799 | 808 | 799 | 806 | 20,100 |
2021/02/01 | 785 | 799 | 783 | 794 | 24,600 |
2021/01/29 | 810 | 815 | 779 | 785 | 48,200 |
2021/01/28 | 803 | 818 | 800 | 808 | 45,100 |
2021/01/27 | 804 | 809 | 797 | 809 | 25,600 |
2021/01/26 | 829 | 830 | 801 | 805 | 44,400 |
2021/01/25 | 829 | 829 | 813 | 827 | 26,800 |
2021/01/22 | 799 | 829 | 796 | 821 | 69,700 |
2021/01/21 | 797 | 799 | 792 | 799 | 17,600 |
2021/01/20 | 782 | 797 | 781 | 797 | 36,000 |
2021/01/19 | 788 | 788 | 779 | 782 | 16,000 |
2021/01/18 | 771 | 789 | 768 | 788 | 33,700 |
2021/01/15 | 775 | 775 | 767 | 771 | 21,600 |
2021/01/14 | 782 | 784 | 769 | 770 | 28,500 |
2021/01/13 | 792 | 795 | 776 | 782 | 44,500 |
2021/01/12 | 779 | 794 | 772 | 790 | 95,500 |
2021/01/08 | 760 | 785 | 756 | 770 | 53,700 |
2021/01/07 | 763 | 788 | 756 | 760 | 98,800 |
2021/01/06 | 750 | 765 | 749 | 760 | 41,900 |
2021/01/05 | 745 | 754 | 741 | 750 | 28,900 |
2021/01/04 | 771 | 772 | 747 | 747 | 53,900 |