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 |
---|---|---|---|---|---|
2022/12/30 | 663 | 673 | 663 | 667 | 7,500 |
2022/12/29 | 665 | 667 | 662 | 663 | 7,300 |
2022/12/28 | 659 | 666 | 654 | 665 | 45,100 |
2022/12/27 | 666 | 667 | 663 | 663 | 18,000 |
2022/12/26 | 671 | 671 | 667 | 667 | 14,100 |
2022/12/23 | 676 | 678 | 671 | 671 | 15,100 |
2022/12/22 | 681 | 682 | 675 | 679 | 10,800 |
2022/12/21 | 675 | 681 | 675 | 677 | 11,500 |
2022/12/20 | 679 | 681 | 675 | 677 | 23,700 |
2022/12/19 | 682 | 682 | 679 | 679 | 11,300 |
2022/12/16 | 680 | 682 | 680 | 681 | 10,800 |
2022/12/15 | 680 | 682 | 680 | 682 | 13,700 |
2022/12/14 | 683 | 684 | 680 | 683 | 12,700 |
2022/12/13 | 680 | 683 | 680 | 683 | 14,500 |
2022/12/12 | 685 | 685 | 681 | 681 | 9,500 |
2022/12/09 | 690 | 690 | 682 | 682 | 9,100 |
2022/12/08 | 683 | 688 | 683 | 685 | 3,500 |
2022/12/07 | 682 | 688 | 682 | 688 | 7,300 |
2022/12/06 | 687 | 687 | 684 | 684 | 4,800 |
2022/12/05 | 685 | 692 | 685 | 687 | 6,000 |
2022/12/02 | 687 | 693 | 687 | 688 | 5,300 |
2022/12/01 | 689 | 693 | 688 | 690 | 5,800 |
2022/11/30 | 700 | 700 | 692 | 692 | 5,500 |
2022/11/29 | 696 | 696 | 690 | 693 | 9,100 |
2022/11/28 | 695 | 697 | 694 | 696 | 2,400 |
2022/11/25 | 694 | 694 | 692 | 694 | 5,600 |
2022/11/24 | 687 | 692 | 687 | 691 | 6,300 |
2022/11/22 | 689 | 689 | 686 | 687 | 6,500 |
2022/11/21 | 685 | 688 | 681 | 688 | 7,000 |
2022/11/18 | 680 | 684 | 677 | 680 | 11,900 |
2022/11/17 | 681 | 685 | 680 | 684 | 9,200 |
2022/11/16 | 680 | 694 | 677 | 684 | 7,700 |
2022/11/15 | 676 | 685 | 676 | 682 | 7,300 |
2022/11/14 | 701 | 701 | 675 | 679 | 33,500 |
2022/11/11 | 698 | 702 | 690 | 697 | 17,100 |
2022/11/10 | 700 | 700 | 695 | 698 | 11,300 |
2022/11/09 | 708 | 708 | 704 | 704 | 1,000 |
2022/11/08 | 711 | 712 | 706 | 706 | 6,000 |
2022/11/07 | 710 | 718 | 708 | 714 | 2,000 |
2022/11/04 | 712 | 712 | 710 | 712 | 1,700 |
2022/11/02 | 715 | 719 | 710 | 712 | 18,300 |
2022/11/01 | 702 | 714 | 700 | 710 | 13,300 |
2022/10/31 | 695 | 701 | 695 | 701 | 3,100 |
2022/10/28 | 696 | 699 | 696 | 696 | 4,600 |
2022/10/27 | 699 | 699 | 695 | 696 | 4,800 |
2022/10/26 | 699 | 700 | 697 | 699 | 3,600 |
2022/10/25 | 697 | 699 | 696 | 699 | 5,000 |
2022/10/24 | 700 | 700 | 697 | 699 | 4,800 |
2022/10/21 | 695 | 696 | 694 | 696 | 2,000 |
2022/10/20 | 692 | 696 | 692 | 695 | 3,400 |
2022/10/19 | 696 | 697 | 695 | 695 | 3,400 |
2022/10/18 | 695 | 696 | 692 | 694 | 5,000 |
2022/10/17 | 698 | 698 | 692 | 695 | 4,500 |
2022/10/14 | 699 | 700 | 696 | 698 | 2,100 |
2022/10/13 | 698 | 698 | 692 | 694 | 4,400 |
2022/10/12 | 703 | 703 | 697 | 698 | 1,500 |
2022/10/11 | 700 | 703 | 698 | 703 | 5,500 |
2022/10/07 | 706 | 707 | 704 | 706 | 2,400 |
2022/10/06 | 705 | 708 | 705 | 705 | 3,100 |
2022/10/05 | 708 | 708 | 704 | 705 | 1,500 |
2022/10/04 | 707 | 707 | 704 | 707 | 2,500 |
2022/10/03 | 704 | 705 | 701 | 705 | 2,900 |
2022/09/30 | 704 | 709 | 703 | 704 | 2,600 |
2022/09/29 | 703 | 710 | 703 | 710 | 3,100 |
2022/09/28 | 704 | 707 | 703 | 703 | 3,400 |
2022/09/27 | 705 | 707 | 704 | 704 | 1,900 |
2022/09/26 | 703 | 708 | 703 | 703 | 3,700 |
2022/09/22 | 710 | 710 | 708 | 709 | 4,600 |
2022/09/21 | 709 | 710 | 707 | 710 | 3,900 |
2022/09/20 | 708 | 712 | 707 | 709 | 3,400 |
2022/09/16 | 710 | 710 | 707 | 708 | 6,300 |
2022/09/15 | 719 | 719 | 708 | 709 | 8,500 |
2022/09/14 | 717 | 720 | 715 | 715 | 7,100 |
2022/09/13 | 727 | 727 | 719 | 724 | 6,600 |
2022/09/12 | 720 | 727 | 720 | 727 | 5,300 |
2022/09/09 | 723 | 725 | 722 | 722 | 2,300 |
2022/09/08 | 721 | 729 | 721 | 725 | 1,700 |
2022/09/07 | 726 | 728 | 722 | 723 | 2,200 |
2022/09/06 | 727 | 729 | 726 | 726 | 1,000 |
2022/09/05 | 734 | 734 | 725 | 727 | 1,900 |
2022/09/02 | 733 | 734 | 725 | 734 | 5,300 |
2022/09/01 | 738 | 740 | 732 | 737 | 6,900 |
2022/08/31 | 752 | 754 | 728 | 735 | 16,500 |
2022/08/30 | 755 | 758 | 751 | 752 | 16,400 |
2022/08/29 | 756 | 763 | 756 | 756 | 34,000 |
2022/08/26 | 754 | 760 | 754 | 760 | 13,200 |
2022/08/25 | 753 | 755 | 750 | 755 | 7,100 |
2022/08/24 | 750 | 752 | 747 | 752 | 7,300 |
2022/08/23 | 750 | 750 | 747 | 750 | 4,000 |
2022/08/22 | 748 | 750 | 747 | 750 | 7,200 |
2022/08/19 | 748 | 748 | 744 | 748 | 9,800 |
2022/08/18 | 745 | 749 | 745 | 746 | 17,000 |
2022/08/17 | 748 | 749 | 746 | 748 | 6,000 |
2022/08/16 | 749 | 749 | 742 | 746 | 4,000 |
2022/08/15 | 749 | 749 | 745 | 748 | 3,800 |
2022/08/12 | 750 | 750 | 741 | 744 | 6,500 |
2022/08/10 | 756 | 756 | 749 | 756 | 9,600 |
2022/08/09 | 750 | 755 | 750 | 755 | 1,200 |
2022/08/08 | 752 | 756 | 748 | 750 | 2,200 |
2022/08/05 | 754 | 755 | 740 | 740 | 7,300 |
2022/08/04 | 755 | 755 | 752 | 754 | 1,800 |
2022/08/03 | 759 | 759 | 755 | 755 | 3,000 |
2022/08/02 | 751 | 752 | 749 | 750 | 2,700 |
2022/08/01 | 751 | 751 | 749 | 751 | 2,700 |
2022/07/29 | 742 | 749 | 742 | 742 | 3,100 |
2022/07/28 | 744 | 751 | 742 | 745 | 5,700 |
2022/07/27 | 748 | 748 | 739 | 740 | 14,500 |
2022/07/26 | 746 | 748 | 744 | 744 | 3,200 |
2022/07/25 | 744 | 747 | 740 | 747 | 6,300 |
2022/07/22 | 742 | 742 | 731 | 742 | 5,400 |
2022/07/21 | 736 | 739 | 736 | 739 | 1,700 |
2022/07/20 | 732 | 736 | 732 | 734 | 6,900 |
2022/07/19 | 742 | 742 | 736 | 738 | 1,600 |
2022/07/15 | 730 | 736 | 730 | 734 | 2,500 |
2022/07/14 | 741 | 741 | 730 | 732 | 14,600 |
2022/07/13 | 739 | 740 | 739 | 739 | 1,200 |
2022/07/12 | 742 | 742 | 738 | 739 | 1,400 |
2022/07/11 | 754 | 754 | 725 | 740 | 16,400 |
2022/07/08 | 758 | 765 | 748 | 755 | 12,400 |
2022/07/07 | 760 | 760 | 759 | 760 | 1,400 |
2022/07/06 | 762 | 763 | 760 | 760 | 2,900 |
2022/07/05 | 764 | 765 | 760 | 762 | 2,700 |
2022/07/04 | 755 | 763 | 755 | 760 | 3,300 |
2022/07/01 | 762 | 762 | 754 | 754 | 2,300 |
2022/06/30 | 776 | 776 | 756 | 756 | 4,300 |
2022/06/29 | 751 | 756 | 750 | 756 | 4,700 |
2022/06/28 | 752 | 758 | 752 | 757 | 2,100 |
2022/06/27 | 758 | 758 | 756 | 757 | 1,000 |
2022/06/24 | 785 | 785 | 755 | 756 | 14,900 |
2022/06/23 | 761 | 767 | 761 | 767 | 6,000 |
2022/06/22 | 760 | 764 | 759 | 760 | 6,100 |
2022/06/21 | 753 | 757 | 752 | 757 | 4,700 |
2022/06/20 | 754 | 754 | 746 | 750 | 4,500 |
2022/06/17 | 747 | 750 | 745 | 745 | 7,300 |
2022/06/16 | 750 | 753 | 750 | 750 | 4,300 |
2022/06/15 | 749 | 750 | 745 | 750 | 2,400 |
2022/06/14 | 748 | 749 | 743 | 749 | 10,000 |
2022/06/13 | 747 | 747 | 741 | 741 | 3,500 |
2022/06/10 | 740 | 743 | 740 | 743 | 1,800 |
2022/06/09 | 740 | 742 | 736 | 740 | 3,900 |
2022/06/08 | 740 | 746 | 739 | 741 | 4,600 |
2022/06/07 | 735 | 740 | 733 | 739 | 5,100 |
2022/06/06 | 731 | 733 | 731 | 733 | 1,500 |
2022/06/03 | 734 | 734 | 729 | 731 | 7,500 |
2022/06/02 | 733 | 735 | 733 | 734 | 1,400 |
2022/06/01 | 735 | 735 | 731 | 733 | 1,400 |
2022/05/31 | 734 | 735 | 730 | 730 | 2,900 |
2022/05/30 | 736 | 736 | 729 | 730 | 11,500 |
2022/05/27 | 736 | 736 | 730 | 730 | 1,400 |
2022/05/26 | 739 | 739 | 727 | 736 | 12,900 |
2022/05/25 | 740 | 740 | 732 | 737 | 4,100 |
2022/05/24 | 734 | 734 | 726 | 730 | 3,300 |
2022/05/23 | 731 | 736 | 724 | 730 | 8,700 |
2022/05/20 | 730 | 732 | 730 | 731 | 1,200 |
2022/05/19 | 731 | 732 | 728 | 730 | 3,100 |
2022/05/18 | 725 | 731 | 725 | 730 | 8,900 |
2022/05/17 | 723 | 727 | 720 | 724 | 2,800 |
2022/05/16 | 723 | 730 | 721 | 724 | 5,800 |
2022/05/13 | 722 | 725 | 722 | 723 | 1,500 |
2022/05/12 | 730 | 731 | 720 | 721 | 2,700 |
2022/05/11 | 721 | 730 | 721 | 729 | 3,100 |
2022/05/10 | 733 | 733 | 723 | 726 | 6,000 |
2022/05/09 | 735 | 735 | 731 | 735 | 2,500 |
2022/05/06 | 730 | 735 | 730 | 735 | 1,500 |
2022/05/02 | 733 | 733 | 730 | 730 | 2,400 |
2022/04/28 | 743 | 743 | 729 | 734 | 2,100 |
2022/04/27 | 730 | 746 | 723 | 743 | 37,800 |
2022/04/26 | 709 | 730 | 706 | 730 | 28,200 |
2022/04/25 | 712 | 714 | 709 | 713 | 12,700 |
2022/04/22 | 726 | 726 | 710 | 712 | 9,500 |
2022/04/21 | 712 | 725 | 712 | 720 | 8,200 |
2022/04/20 | 711 | 730 | 707 | 727 | 27,600 |
2022/04/19 | 709 | 717 | 707 | 717 | 6,100 |
2022/04/18 | 697 | 709 | 695 | 705 | 10,600 |
2022/04/15 | 686 | 696 | 684 | 695 | 7,600 |
2022/04/14 | 695 | 695 | 683 | 688 | 33,100 |
2022/04/13 | 723 | 723 | 715 | 718 | 2,100 |
2022/04/12 | 719 | 729 | 713 | 716 | 7,700 |
2022/04/11 | 714 | 719 | 712 | 719 | 4,000 |
2022/04/08 | 713 | 716 | 713 | 715 | 3,500 |
2022/04/07 | 719 | 722 | 713 | 713 | 10,800 |
2022/04/06 | 728 | 728 | 720 | 723 | 11,900 |
2022/04/05 | 728 | 728 | 716 | 723 | 12,600 |
2022/04/04 | 723 | 736 | 723 | 724 | 7,300 |
2022/04/01 | 733 | 750 | 721 | 722 | 42,700 |
2022/03/31 | 750 | 789 | 746 | 787 | 46,900 |
2022/03/30 | 724 | 750 | 721 | 750 | 37,600 |
2022/03/29 | 723 | 725 | 721 | 724 | 8,700 |
2022/03/28 | 727 | 729 | 721 | 723 | 6,300 |
2022/03/25 | 729 | 729 | 723 | 727 | 8,700 |
2022/03/24 | 715 | 725 | 714 | 725 | 6,000 |
2022/03/23 | 717 | 723 | 716 | 720 | 9,700 |
2022/03/22 | 710 | 720 | 710 | 710 | 8,800 |
2022/03/18 | 703 | 710 | 702 | 710 | 8,200 |
2022/03/17 | 708 | 709 | 698 | 705 | 9,900 |
2022/03/16 | 705 | 705 | 702 | 705 | 1,400 |
2022/03/15 | 698 | 705 | 696 | 702 | 5,800 |
2022/03/14 | 695 | 700 | 689 | 700 | 5,200 |
2022/03/11 | 698 | 703 | 691 | 700 | 6,500 |
2022/03/10 | 689 | 700 | 689 | 698 | 4,000 |
2022/03/09 | 685 | 699 | 682 | 688 | 10,400 |
2022/03/08 | 694 | 709 | 685 | 687 | 18,600 |
2022/03/07 | 702 | 710 | 691 | 701 | 17,800 |
2022/03/04 | 720 | 725 | 706 | 712 | 17,300 |
2022/03/03 | 711 | 727 | 710 | 727 | 21,400 |
2022/03/02 | 703 | 719 | 701 | 711 | 19,800 |
2022/03/01 | 706 | 711 | 704 | 706 | 21,600 |
2022/02/28 | 717 | 717 | 705 | 708 | 16,700 |
2022/02/25 | 718 | 718 | 708 | 711 | 13,100 |
2022/02/24 | 730 | 740 | 728 | 731 | 23,800 |
2022/02/22 | 740 | 740 | 731 | 731 | 14,300 |
2022/02/21 | 741 | 742 | 735 | 735 | 25,400 |
2022/02/18 | 745 | 748 | 742 | 746 | 4,800 |
2022/02/17 | 746 | 751 | 745 | 749 | 5,700 |
2022/02/16 | 745 | 747 | 742 | 746 | 6,000 |
2022/02/15 | 743 | 748 | 741 | 745 | 15,300 |
2022/02/14 | 743 | 747 | 741 | 745 | 12,000 |
2022/02/10 | 754 | 759 | 750 | 750 | 9,200 |
2022/02/09 | 755 | 763 | 751 | 751 | 6,000 |
2022/02/08 | 760 | 762 | 748 | 754 | 10,200 |
2022/02/07 | 765 | 765 | 758 | 760 | 6,800 |
2022/02/04 | 775 | 775 | 764 | 769 | 4,800 |
2022/02/03 | 765 | 777 | 764 | 775 | 11,700 |
2022/02/02 | 760 | 794 | 752 | 780 | 64,700 |
2022/02/01 | 744 | 759 | 744 | 750 | 20,100 |
2022/01/31 | 735 | 751 | 735 | 741 | 5,300 |
2022/01/28 | 739 | 756 | 737 | 738 | 6,200 |
2022/01/27 | 759 | 759 | 735 | 737 | 12,800 |
2022/01/26 | 764 | 766 | 753 | 759 | 4,800 |
2022/01/25 | 781 | 781 | 751 | 751 | 23,600 |
2022/01/24 | 771 | 785 | 765 | 785 | 13,000 |
2022/01/21 | 797 | 797 | 767 | 771 | 17,500 |
2022/01/20 | 802 | 802 | 772 | 775 | 11,500 |
2022/01/19 | 813 | 814 | 780 | 787 | 15,100 |
2022/01/18 | 800 | 809 | 791 | 808 | 38,500 |
2022/01/17 | 793 | 793 | 778 | 785 | 25,300 |
2022/01/14 | 779 | 779 | 771 | 778 | 11,100 |
2022/01/13 | 773 | 779 | 773 | 779 | 8,700 |
2022/01/12 | 787 | 789 | 781 | 785 | 6,900 |
2022/01/11 | 783 | 783 | 770 | 778 | 9,800 |
2022/01/07 | 790 | 796 | 781 | 783 | 13,500 |
2022/01/06 | 784 | 793 | 781 | 789 | 10,600 |
2022/01/05 | 784 | 802 | 780 | 794 | 27,500 |
2022/01/04 | 786 | 791 | 784 | 784 | 11,100 |