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 |
|---|---|---|---|---|---|
| 2024/04/30 | 835 | 843 | 825 | 825 | 31,500 |
| 2024/04/26 | 845 | 845 | 816 | 827 | 39,800 |
| 2024/04/25 | 853 | 856 | 833 | 844 | 38,700 |
| 2024/04/24 | 856 | 863 | 855 | 862 | 20,900 |
| 2024/04/23 | 856 | 859 | 835 | 854 | 33,700 |
| 2024/04/22 | 830 | 858 | 818 | 858 | 61,000 |
| 2024/04/19 | 840 | 840 | 805 | 830 | 70,100 |
| 2024/04/18 | 852 | 861 | 842 | 846 | 42,400 |
| 2024/04/17 | 870 | 875 | 852 | 852 | 39,600 |
| 2024/04/16 | 881 | 881 | 856 | 874 | 84,700 |
| 2024/04/15 | 861 | 895 | 849 | 889 | 179,800 |
| 2024/04/12 | 916 | 925 | 898 | 915 | 66,900 |
| 2024/04/11 | 908 | 923 | 908 | 923 | 33,300 |
| 2024/04/10 | 910 | 915 | 906 | 915 | 28,800 |
| 2024/04/09 | 915 | 916 | 902 | 911 | 54,600 |
| 2024/04/08 | 915 | 925 | 903 | 910 | 90,400 |
| 2024/04/05 | 894 | 925 | 888 | 915 | 72,000 |
| 2024/04/04 | 902 | 918 | 891 | 905 | 84,600 |
| 2024/04/03 | 898 | 930 | 896 | 916 | 95,400 |
| 2024/04/02 | 967 | 975 | 889 | 919 | 545,200 |
| 2024/04/01 | 828 | 838 | 819 | 826 | 28,800 |
| 2024/03/29 | 822 | 823 | 816 | 823 | 6,000 |
| 2024/03/28 | 814 | 822 | 813 | 822 | 7,700 |
| 2024/03/27 | 827 | 828 | 816 | 817 | 11,600 |
| 2024/03/26 | 834 | 837 | 821 | 827 | 11,400 |
| 2024/03/25 | 809 | 834 | 806 | 834 | 47,800 |
| 2024/03/22 | 810 | 818 | 809 | 812 | 18,300 |
| 2024/03/21 | 808 | 817 | 805 | 813 | 27,000 |
| 2024/03/19 | 787 | 811 | 787 | 809 | 71,000 |
| 2024/03/18 | 787 | 791 | 783 | 788 | 30,100 |
| 2024/03/15 | 768 | 783 | 762 | 778 | 28,700 |
| 2024/03/14 | 756 | 768 | 756 | 768 | 12,600 |
| 2024/03/13 | 768 | 768 | 759 | 759 | 6,600 |
| 2024/03/12 | 756 | 765 | 752 | 762 | 13,000 |
| 2024/03/11 | 773 | 774 | 753 | 758 | 20,500 |
| 2024/03/08 | 767 | 785 | 766 | 779 | 16,900 |
| 2024/03/07 | 776 | 786 | 766 | 774 | 23,700 |
| 2024/03/06 | 757 | 776 | 757 | 776 | 23,200 |
| 2024/03/05 | 750 | 762 | 746 | 761 | 36,100 |
| 2024/03/04 | 765 | 770 | 750 | 750 | 30,000 |
| 2024/03/01 | 773 | 775 | 759 | 764 | 20,200 |
| 2024/02/29 | 783 | 783 | 757 | 773 | 45,100 |
| 2024/02/28 | 784 | 804 | 783 | 786 | 67,400 |
| 2024/02/27 | 787 | 797 | 783 | 796 | 43,300 |
| 2024/02/26 | 794 | 801 | 790 | 791 | 23,500 |
| 2024/02/22 | 795 | 795 | 781 | 787 | 14,200 |
| 2024/02/21 | 791 | 791 | 778 | 782 | 17,500 |
| 2024/02/20 | 796 | 798 | 788 | 789 | 9,600 |
| 2024/02/19 | 790 | 805 | 789 | 795 | 39,500 |
| 2024/02/16 | 785 | 790 | 778 | 788 | 21,900 |
| 2024/02/15 | 798 | 804 | 774 | 774 | 28,200 |
| 2024/02/14 | 792 | 802 | 787 | 793 | 26,500 |
| 2024/02/13 | 786 | 796 | 784 | 795 | 29,600 |
| 2024/02/09 | 793 | 793 | 781 | 786 | 18,600 |
| 2024/02/08 | 791 | 797 | 783 | 793 | 27,900 |
| 2024/02/07 | 795 | 804 | 790 | 792 | 18,500 |
| 2024/02/06 | 796 | 799 | 790 | 793 | 11,300 |
| 2024/02/05 | 791 | 817 | 789 | 796 | 59,000 |
| 2024/02/02 | 781 | 790 | 772 | 787 | 32,800 |
| 2024/02/01 | 771 | 786 | 768 | 776 | 31,700 |
| 2024/01/31 | 769 | 772 | 762 | 772 | 27,100 |
| 2024/01/30 | 780 | 780 | 767 | 769 | 32,700 |
| 2024/01/29 | 776 | 785 | 774 | 780 | 21,700 |
| 2024/01/26 | 768 | 781 | 764 | 775 | 34,900 |
| 2024/01/25 | 758 | 770 | 756 | 768 | 18,000 |
| 2024/01/24 | 759 | 760 | 755 | 760 | 8,700 |
| 2024/01/23 | 764 | 765 | 754 | 755 | 17,900 |
| 2024/01/22 | 750 | 766 | 750 | 763 | 31,100 |
| 2024/01/19 | 749 | 751 | 743 | 744 | 27,600 |
| 2024/01/18 | 752 | 752 | 742 | 745 | 29,800 |
| 2024/01/17 | 760 | 765 | 751 | 752 | 34,500 |
| 2024/01/16 | 764 | 771 | 750 | 755 | 39,500 |
| 2024/01/15 | 742 | 769 | 723 | 764 | 132,600 |
| 2024/01/12 | 814 | 817 | 792 | 802 | 73,600 |
| 2024/01/11 | 823 | 823 | 808 | 813 | 61,100 |
| 2024/01/10 | 817 | 820 | 813 | 820 | 27,900 |
| 2024/01/09 | 811 | 827 | 811 | 817 | 32,400 |
| 2024/01/05 | 803 | 810 | 795 | 810 | 23,900 |
| 2024/01/04 | 803 | 810 | 793 | 797 | 50,600 |