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 |
---|---|---|---|---|---|
2023/12/29 | 807 | 813 | 800 | 812 | 34,400 |
2023/12/28 | 806 | 809 | 796 | 806 | 17,000 |
2023/12/27 | 795 | 801 | 786 | 791 | 41,600 |
2023/12/26 | 784 | 799 | 782 | 795 | 38,000 |
2023/12/25 | 784 | 790 | 774 | 781 | 38,200 |
2023/12/22 | 748 | 779 | 748 | 769 | 27,600 |
2023/12/21 | 748 | 755 | 743 | 754 | 32,000 |
2023/12/20 | 760 | 760 | 730 | 746 | 48,400 |
2023/12/19 | 729 | 763 | 728 | 758 | 56,900 |
2023/12/18 | 750 | 757 | 723 | 729 | 86,200 |
2023/12/15 | 758 | 762 | 757 | 757 | 10,500 |
2023/12/14 | 771 | 778 | 756 | 758 | 25,000 |
2023/12/13 | 761 | 776 | 760 | 775 | 41,200 |
2023/12/12 | 795 | 795 | 765 | 766 | 64,400 |
2023/12/11 | 812 | 815 | 792 | 797 | 59,900 |
2023/12/08 | 800 | 806 | 794 | 804 | 28,000 |
2023/12/07 | 804 | 808 | 797 | 807 | 26,700 |
2023/12/06 | 810 | 817 | 790 | 797 | 99,400 |
2023/12/05 | 835 | 840 | 820 | 820 | 23,900 |
2023/12/04 | 842 | 848 | 834 | 838 | 30,900 |
2023/12/01 | 848 | 855 | 845 | 845 | 16,400 |
2023/11/30 | 850 | 855 | 832 | 854 | 33,900 |
2023/11/29 | 868 | 879 | 845 | 850 | 35,600 |
2023/11/28 | 887 | 887 | 871 | 871 | 17,000 |
2023/11/27 | 908 | 908 | 881 | 887 | 25,400 |
2023/11/24 | 875 | 893 | 875 | 893 | 30,400 |
2023/11/22 | 870 | 881 | 866 | 875 | 21,200 |
2023/11/21 | 870 | 874 | 862 | 870 | 15,400 |
2023/11/20 | 880 | 880 | 864 | 875 | 36,000 |
2023/11/17 | 883 | 883 | 851 | 872 | 51,400 |
2023/11/16 | 903 | 907 | 888 | 893 | 32,300 |
2023/11/15 | 927 | 927 | 905 | 910 | 42,500 |
2023/11/14 | 892 | 923 | 873 | 920 | 100,900 |
2023/11/13 | 895 | 903 | 880 | 880 | 84,100 |
2023/11/10 | 842 | 880 | 833 | 880 | 85,700 |
2023/11/09 | 850 | 850 | 834 | 841 | 34,200 |
2023/11/08 | 849 | 865 | 839 | 848 | 112,300 |
2023/11/07 | 810 | 839 | 809 | 839 | 101,000 |
2023/11/06 | 807 | 807 | 799 | 800 | 19,300 |
2023/11/02 | 793 | 805 | 793 | 805 | 16,000 |
2023/11/01 | 792 | 799 | 790 | 791 | 14,600 |
2023/10/31 | 789 | 791 | 781 | 791 | 12,000 |
2023/10/30 | 787 | 791 | 777 | 791 | 18,900 |
2023/10/27 | 776 | 787 | 776 | 787 | 10,700 |
2023/10/26 | 768 | 788 | 768 | 780 | 30,000 |
2023/10/25 | 788 | 788 | 775 | 780 | 13,000 |
2023/10/24 | 780 | 784 | 765 | 784 | 28,100 |
2023/10/23 | 784 | 790 | 779 | 780 | 19,300 |
2023/10/20 | 785 | 794 | 777 | 794 | 19,100 |
2023/10/19 | 791 | 794 | 786 | 793 | 14,300 |
2023/10/18 | 795 | 804 | 791 | 797 | 21,200 |
2023/10/17 | 805 | 812 | 790 | 795 | 44,500 |
2023/10/16 | 799 | 818 | 789 | 805 | 67,200 |
2023/10/13 | 810 | 812 | 770 | 804 | 112,700 |
2023/10/12 | 769 | 777 | 756 | 767 | 45,400 |
2023/10/11 | 770 | 774 | 759 | 766 | 19,000 |
2023/10/10 | 767 | 778 | 765 | 766 | 17,300 |
2023/10/06 | 751 | 768 | 751 | 767 | 22,400 |
2023/10/05 | 744 | 757 | 743 | 756 | 10,400 |
2023/10/04 | 749 | 760 | 738 | 744 | 31,500 |
2023/10/03 | 769 | 772 | 760 | 761 | 27,200 |
2023/10/02 | 791 | 795 | 767 | 767 | 19,700 |
2023/09/29 | 799 | 802 | 788 | 790 | 37,800 |
2023/09/28 | 792 | 808 | 786 | 803 | 45,200 |
2023/09/27 | 791 | 792 | 775 | 786 | 34,200 |
2023/09/26 | 785 | 796 | 774 | 795 | 43,100 |
2023/09/25 | 764 | 772 | 761 | 770 | 15,300 |
2023/09/22 | 759 | 774 | 755 | 760 | 36,000 |
2023/09/21 | 763 | 766 | 759 | 764 | 14,900 |
2023/09/20 | 774 | 777 | 763 | 763 | 16,000 |
2023/09/19 | 757 | 775 | 753 | 774 | 44,900 |
2023/09/15 | 744 | 753 | 742 | 748 | 18,000 |
2023/09/14 | 762 | 762 | 737 | 748 | 50,700 |
2023/09/13 | 754 | 763 | 752 | 759 | 31,600 |
2023/09/12 | 779 | 780 | 753 | 755 | 62,100 |
2023/09/11 | 793 | 795 | 776 | 783 | 86,600 |
2023/09/08 | 805 | 813 | 795 | 802 | 81,900 |
2023/09/07 | 784 | 823 | 783 | 810 | 218,200 |
2023/09/06 | 815 | 816 | 759 | 784 | 507,300 |
2023/09/05 | 693 | 713 | 690 | 710 | 73,100 |
2023/09/04 | 684 | 694 | 682 | 691 | 35,000 |
2023/09/01 | 680 | 686 | 676 | 684 | 19,900 |
2023/08/31 | 674 | 684 | 674 | 680 | 36,500 |
2023/08/30 | 678 | 679 | 668 | 673 | 53,200 |
2023/08/29 | 680 | 690 | 679 | 688 | 64,500 |
2023/08/28 | 676 | 678 | 674 | 678 | 31,000 |
2023/08/25 | 669 | 675 | 667 | 673 | 33,700 |
2023/08/24 | 668 | 670 | 667 | 670 | 20,800 |
2023/08/23 | 664 | 667 | 663 | 667 | 11,500 |
2023/08/22 | 667 | 667 | 664 | 667 | 13,400 |
2023/08/21 | 660 | 666 | 658 | 665 | 30,500 |
2023/08/18 | 656 | 659 | 650 | 655 | 19,000 |
2023/08/17 | 656 | 657 | 648 | 656 | 38,500 |
2023/08/16 | 654 | 655 | 650 | 652 | 39,100 |
2023/08/15 | 655 | 655 | 650 | 655 | 32,300 |
2023/08/14 | 659 | 660 | 650 | 654 | 54,100 |
2023/08/10 | 665 | 665 | 655 | 656 | 41,400 |
2023/08/09 | 658 | 665 | 656 | 663 | 37,500 |
2023/08/08 | 658 | 658 | 654 | 656 | 34,400 |
2023/08/07 | 665 | 665 | 651 | 657 | 54,100 |
2023/08/04 | 663 | 664 | 655 | 656 | 41,200 |
2023/08/03 | 676 | 676 | 661 | 663 | 63,700 |
2023/08/02 | 674 | 677 | 672 | 676 | 21,900 |
2023/08/01 | 674 | 674 | 670 | 674 | 16,400 |
2023/07/31 | 673 | 674 | 667 | 670 | 17,600 |
2023/07/28 | 676 | 676 | 667 | 669 | 38,000 |
2023/07/27 | 675 | 678 | 674 | 676 | 30,100 |
2023/07/26 | 672 | 677 | 671 | 673 | 24,900 |
2023/07/25 | 663 | 676 | 662 | 672 | 71,500 |
2023/07/24 | 662 | 663 | 658 | 662 | 35,700 |
2023/07/21 | 653 | 663 | 651 | 659 | 64,300 |
2023/07/20 | 644 | 652 | 643 | 651 | 57,700 |
2023/07/19 | 643 | 644 | 641 | 643 | 28,300 |
2023/07/18 | 641 | 643 | 640 | 642 | 46,500 |
2023/07/14 | 640 | 641 | 638 | 640 | 33,700 |
2023/07/13 | 639 | 640 | 637 | 638 | 21,100 |
2023/07/12 | 637 | 640 | 636 | 639 | 52,600 |
2023/07/11 | 641 | 643 | 636 | 636 | 85,000 |
2023/07/10 | 643 | 643 | 636 | 638 | 62,800 |
2023/07/07 | 638 | 640 | 635 | 640 | 74,400 |
2023/07/06 | 642 | 642 | 637 | 638 | 105,700 |
2023/07/05 | 645 | 645 | 641 | 643 | 39,900 |
2023/07/04 | 653 | 653 | 641 | 644 | 147,600 |
2023/07/03 | 654 | 656 | 651 | 655 | 45,700 |
2023/06/30 | 649 | 651 | 647 | 648 | 30,700 |
2023/06/29 | 650 | 650 | 646 | 647 | 29,800 |
2023/06/28 | 647 | 648 | 646 | 647 | 14,600 |
2023/06/27 | 647 | 648 | 644 | 646 | 23,700 |
2023/06/26 | 645 | 647 | 644 | 647 | 29,300 |
2023/06/23 | 649 | 649 | 644 | 645 | 49,600 |
2023/06/22 | 649 | 649 | 644 | 648 | 58,700 |
2023/06/21 | 649 | 650 | 645 | 649 | 54,600 |
2023/06/20 | 649 | 650 | 647 | 647 | 33,900 |
2023/06/19 | 651 | 653 | 647 | 650 | 51,600 |
2023/06/16 | 651 | 651 | 647 | 650 | 30,200 |
2023/06/15 | 653 | 653 | 645 | 650 | 55,700 |
2023/06/14 | 650 | 650 | 644 | 648 | 42,300 |
2023/06/13 | 657 | 657 | 645 | 652 | 45,300 |
2023/06/12 | 650 | 650 | 643 | 648 | 28,800 |
2023/06/09 | 644 | 647 | 642 | 646 | 43,300 |
2023/06/08 | 651 | 654 | 643 | 643 | 46,100 |
2023/06/07 | 656 | 658 | 648 | 651 | 46,900 |
2023/06/06 | 659 | 659 | 653 | 656 | 18,000 |
2023/06/05 | 654 | 656 | 650 | 655 | 17,700 |
2023/06/02 | 653 | 654 | 646 | 650 | 48,200 |
2023/06/01 | 666 | 666 | 651 | 651 | 31,400 |
2023/05/31 | 670 | 672 | 660 | 663 | 12,800 |
2023/05/30 | 664 | 669 | 664 | 668 | 4,400 |
2023/05/29 | 669 | 671 | 664 | 664 | 7,600 |
2023/05/26 | 677 | 677 | 662 | 662 | 15,200 |
2023/05/25 | 677 | 680 | 676 | 677 | 19,400 |
2023/05/24 | 668 | 677 | 665 | 677 | 32,200 |
2023/05/23 | 665 | 666 | 661 | 663 | 16,300 |
2023/05/22 | 659 | 662 | 657 | 662 | 9,800 |
2023/05/19 | 653 | 655 | 649 | 654 | 13,800 |
2023/05/18 | 649 | 650 | 647 | 647 | 7,900 |
2023/05/17 | 654 | 656 | 648 | 648 | 18,200 |
2023/05/16 | 656 | 657 | 652 | 654 | 6,500 |
2023/05/15 | 651 | 656 | 651 | 656 | 11,500 |
2023/05/12 | 660 | 660 | 651 | 654 | 11,600 |
2023/05/11 | 660 | 663 | 655 | 660 | 9,800 |
2023/05/10 | 662 | 666 | 657 | 660 | 9,400 |
2023/05/09 | 666 | 666 | 655 | 662 | 22,600 |
2023/05/08 | 651 | 666 | 650 | 666 | 43,200 |
2023/05/02 | 644 | 647 | 642 | 645 | 15,000 |
2023/05/01 | 643 | 644 | 641 | 643 | 13,500 |
2023/04/28 | 642 | 644 | 641 | 641 | 7,400 |
2023/04/27 | 640 | 643 | 640 | 643 | 5,600 |
2023/04/26 | 644 | 644 | 640 | 640 | 15,500 |
2023/04/25 | 640 | 645 | 639 | 645 | 29,600 |
2023/04/24 | 641 | 641 | 639 | 641 | 17,200 |
2023/04/21 | 640 | 641 | 638 | 639 | 11,200 |
2023/04/20 | 641 | 641 | 638 | 639 | 9,800 |
2023/04/19 | 643 | 643 | 638 | 641 | 12,400 |
2023/04/18 | 642 | 642 | 639 | 642 | 7,900 |
2023/04/17 | 641 | 642 | 638 | 642 | 9,600 |
2023/04/14 | 641 | 644 | 637 | 639 | 55,100 |
2023/04/13 | 644 | 653 | 642 | 651 | 33,800 |
2023/04/12 | 640 | 643 | 639 | 642 | 24,200 |
2023/04/11 | 641 | 642 | 639 | 641 | 18,200 |
2023/04/10 | 640 | 643 | 638 | 643 | 18,700 |
2023/04/07 | 640 | 640 | 637 | 640 | 7,700 |
2023/04/06 | 638 | 640 | 637 | 640 | 9,700 |
2023/04/05 | 640 | 642 | 637 | 639 | 23,400 |
2023/04/04 | 640 | 642 | 640 | 640 | 13,400 |
2023/04/03 | 641 | 645 | 640 | 641 | 17,400 |
2023/03/31 | 640 | 643 | 639 | 640 | 25,900 |
2023/03/30 | 643 | 644 | 640 | 640 | 9,400 |
2023/03/29 | 640 | 643 | 640 | 643 | 19,600 |
2023/03/28 | 641 | 643 | 641 | 641 | 12,100 |
2023/03/27 | 647 | 648 | 644 | 644 | 7,300 |
2023/03/24 | 648 | 648 | 645 | 647 | 5,800 |
2023/03/23 | 648 | 649 | 645 | 649 | 5,800 |
2023/03/22 | 644 | 647 | 642 | 647 | 14,300 |
2023/03/20 | 643 | 646 | 643 | 644 | 6,800 |
2023/03/17 | 646 | 648 | 643 | 648 | 12,700 |
2023/03/16 | 648 | 649 | 645 | 649 | 8,400 |
2023/03/15 | 649 | 652 | 649 | 652 | 7,000 |
2023/03/14 | 652 | 652 | 648 | 648 | 22,500 |
2023/03/13 | 655 | 656 | 653 | 655 | 10,700 |
2023/03/10 | 657 | 659 | 655 | 657 | 9,200 |
2023/03/09 | 657 | 659 | 657 | 657 | 9,500 |
2023/03/08 | 658 | 659 | 656 | 656 | 7,100 |
2023/03/07 | 657 | 658 | 655 | 658 | 9,100 |
2023/03/06 | 655 | 657 | 653 | 657 | 18,900 |
2023/03/03 | 655 | 657 | 654 | 654 | 18,900 |
2023/03/02 | 656 | 657 | 655 | 655 | 8,400 |
2023/03/01 | 658 | 659 | 654 | 655 | 15,500 |
2023/02/28 | 659 | 659 | 658 | 659 | 6,800 |
2023/02/27 | 658 | 660 | 656 | 659 | 21,300 |
2023/02/24 | 669 | 673 | 669 | 673 | 9,500 |
2023/02/22 | 665 | 669 | 664 | 669 | 8,300 |
2023/02/21 | 672 | 672 | 663 | 667 | 24,500 |
2023/02/20 | 668 | 672 | 668 | 672 | 3,900 |
2023/02/17 | 669 | 674 | 668 | 669 | 8,000 |
2023/02/16 | 667 | 669 | 665 | 668 | 7,100 |
2023/02/15 | 667 | 667 | 665 | 667 | 5,400 |
2023/02/14 | 665 | 667 | 662 | 667 | 8,800 |
2023/02/13 | 661 | 666 | 660 | 665 | 19,700 |
2023/02/10 | 664 | 666 | 664 | 666 | 6,300 |
2023/02/09 | 665 | 667 | 664 | 667 | 8,100 |
2023/02/08 | 668 | 669 | 665 | 665 | 7,400 |
2023/02/07 | 666 | 669 | 666 | 668 | 9,300 |
2023/02/06 | 668 | 670 | 668 | 670 | 6,200 |
2023/02/03 | 670 | 670 | 667 | 667 | 3,800 |
2023/02/02 | 670 | 670 | 667 | 670 | 5,000 |
2023/02/01 | 670 | 672 | 668 | 668 | 9,500 |
2023/01/31 | 671 | 671 | 667 | 670 | 8,800 |
2023/01/30 | 668 | 671 | 666 | 671 | 10,700 |
2023/01/27 | 672 | 675 | 665 | 668 | 26,000 |
2023/01/26 | 683 | 684 | 672 | 672 | 26,100 |
2023/01/25 | 691 | 691 | 684 | 689 | 9,100 |
2023/01/24 | 686 | 686 | 684 | 686 | 2,300 |
2023/01/23 | 685 | 687 | 683 | 686 | 3,700 |
2023/01/20 | 680 | 685 | 680 | 685 | 4,500 |
2023/01/19 | 682 | 684 | 681 | 681 | 1,500 |
2023/01/18 | 681 | 686 | 681 | 681 | 3,000 |
2023/01/17 | 669 | 681 | 669 | 681 | 4,100 |
2023/01/16 | 670 | 673 | 668 | 669 | 5,700 |
2023/01/13 | 667 | 680 | 667 | 674 | 6,200 |
2023/01/12 | 680 | 682 | 678 | 678 | 2,600 |
2023/01/11 | 670 | 679 | 670 | 679 | 4,300 |
2023/01/10 | 670 | 673 | 668 | 670 | 5,000 |
2023/01/06 | 667 | 669 | 666 | 668 | 3,200 |
2023/01/05 | 667 | 669 | 665 | 667 | 5,200 |
2023/01/04 | 667 | 669 | 666 | 667 | 8,200 |