6312 フロイント産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-27 | 1,076 | 1,076 | 1,076 | 1,076 | 1,100 | 1,076 |
| 2025-11-26 | 1,076 | 1,076 | 1,075 | 1,075 | 5,300 | 1,075 |
| 2025-11-25 | 1,076 | 1,076 | 1,076 | 1,076 | 6,000 | 1,076 |
| 2025-11-21 | 1,075 | 1,076 | 1,075 | 1,076 | 8,700 | 1,076 |
| 2025-11-20 | 1,075 | 1,075 | 1,075 | 1,075 | 800 | 1,075 |
| 2025-11-19 | 1,075 | 1,076 | 1,075 | 1,075 | 2,100 | 1,075 |
| 2025-11-18 | 1,076 | 1,076 | 1,075 | 1,075 | 900 | 1,075 |
| 2025-11-17 | 1,075 | 1,075 | 1,075 | 1,075 | 500 | 1,075 |
| 2025-11-14 | 1,075 | 1,076 | 1,075 | 1,075 | 900 | 1,075 |
| 2025-11-13 | 1,076 | 1,077 | 1,076 | 1,076 | 4,300 | 1,076 |
| 2025-11-12 | 1,076 | 1,077 | 1,075 | 1,076 | 8,900 | 1,076 |
| 2025-11-11 | 1,076 | 1,077 | 1,076 | 1,076 | 10,800 | 1,076 |
| 2025-11-10 | 1,076 | 1,076 | 1,076 | 1,076 | 3,400 | 1,076 |
| 2025-11-07 | 1,076 | 1,077 | 1,076 | 1,076 | 6,800 | 1,076 |
| 2025-11-06 | 1,077 | 1,077 | 1,076 | 1,076 | 4,200 | 1,076 |
| 2025-11-05 | 1,076 | 1,077 | 1,076 | 1,077 | 13,700 | 1,077 |
| 2025-11-04 | 1,075 | 1,076 | 1,075 | 1,076 | 6,000 | 1,076 |
| 2025-10-31 | 1,076 | 1,077 | 1,076 | 1,076 | 4,200 | 1,076 |
| 2025-10-30 | 1,075 | 1,078 | 1,075 | 1,076 | 7,400 | 1,076 |
| 2025-10-29 | 1,076 | 1,076 | 1,075 | 1,075 | 2,200 | 1,075 |
| 2025-10-28 | 1,076 | 1,077 | 1,075 | 1,076 | 3,100 | 1,076 |
| 2025-10-27 | 1,078 | 1,078 | 1,075 | 1,075 | 7,100 | 1,075 |
| 2025-10-24 | 1,082 | 1,082 | 1,082 | 1,082 | 8,100 | 1,082 |
| 2025-10-23 | 1,082 | 1,082 | 1,082 | 1,082 | 6,000 | 1,082 |
| 2025-10-22 | 1,082 | 1,082 | 1,082 | 1,082 | 2,600 | 1,082 |
| 2025-10-21 | 1,082 | 1,083 | 1,082 | 1,082 | 2,400 | 1,082 |
| 2025-10-20 | 1,082 | 1,083 | 1,082 | 1,082 | 20,500 | 1,082 |
| 2025-10-17 | 1,083 | 1,083 | 1,082 | 1,082 | 104,600 | 1,082 |
| 2025-10-16 | 1,082 | 1,083 | 1,082 | 1,083 | 56,500 | 1,083 |
| 2025-10-15 | 1,082 | 1,085 | 1,082 | 1,082 | 97,500 | 1,082 |
| 2025-10-14 | 1,080 | 1,080 | 1,076 | 1,076 | 13,400 | 1,076 |
| 2025-10-10 | 1,078 | 1,080 | 1,074 | 1,080 | 4,400 | 1,080 |
| 2025-10-09 | 1,081 | 1,081 | 1,078 | 1,080 | 3,500 | 1,080 |
| 2025-10-08 | 1,080 | 1,081 | 1,080 | 1,081 | 3,800 | 1,081 |
| 2025-10-07 | 1,080 | 1,082 | 1,080 | 1,082 | 94,600 | 1,082 |
| 2025-10-06 | 1,080 | 1,082 | 1,079 | 1,082 | 17,900 | 1,082 |
| 2025-10-03 | 1,080 | 1,082 | 1,080 | 1,082 | 12,300 | 1,082 |
| 2025-10-02 | 1,081 | 1,083 | 1,081 | 1,082 | 56,300 | 1,082 |
| 2025-10-01 | 1,081 | 1,083 | 1,081 | 1,082 | 104,700 | 1,082 |
| 2025-09-30 | 1,080 | 1,083 | 1,078 | 1,082 | 79,200 | 1,082 |
| 2025-09-29 | 1,065 | 1,070 | 1,062 | 1,069 | 11,100 | 1,069 |
| 2025-09-26 | 1,073 | 1,075 | 1,072 | 1,072 | 8,300 | 1,072 |
| 2025-09-25 | 1,079 | 1,081 | 1,076 | 1,076 | 29,700 | 1,076 |
| 2025-09-24 | 1,080 | 1,080 | 1,078 | 1,078 | 16,000 | 1,078 |
| 2025-09-22 | 1,082 | 1,082 | 1,076 | 1,076 | 30,300 | 1,076 |
| 2025-09-19 | 1,082 | 1,082 | 1,070 | 1,079 | 100,800 | 1,079 |
| 2025-09-18 | 1,081 | 1,083 | 1,081 | 1,083 | 53,700 | 1,083 |
| 2025-09-17 | 1,080 | 1,081 | 1,080 | 1,081 | 90,700 | 1,081 |
| 2025-09-16 | 1,078 | 1,079 | 1,078 | 1,079 | 98,200 | 1,079 |
| 2025-09-12 | 1,079 | 1,080 | 1,078 | 1,078 | 29,200 | 1,078 |
| 2025-09-11 | 1,078 | 1,079 | 1,078 | 1,078 | 43,300 | 1,078 |
| 2025-09-10 | 1,076 | 1,077 | 1,076 | 1,077 | 32,600 | 1,077 |
| 2025-09-09 | 1,076 | 1,077 | 1,075 | 1,076 | 15,300 | 1,076 |
| 2025-09-08 | 1,076 | 1,076 | 1,074 | 1,075 | 65,200 | 1,075 |
| 2025-09-05 | 1,075 | 1,075 | 1,074 | 1,075 | 59,700 | 1,075 |
| 2025-09-04 | 1,075 | 1,075 | 1,074 | 1,075 | 32,100 | 1,075 |
| 2025-09-03 | 1,073 | 1,076 | 1,073 | 1,075 | 108,700 | 1,075 |
| 2025-09-02 | 1,075 | 1,076 | 1,073 | 1,073 | 18,800 | 1,073 |
| 2025-09-01 | 1,076 | 1,078 | 1,074 | 1,075 | 22,600 | 1,075 |
| 2025-08-29 | 1,071 | 1,077 | 1,071 | 1,077 | 48,500 | 1,077 |
| 2025-08-28 | 1,067 | 1,075 | 1,064 | 1,071 | 194,800 | 1,071 |
| 2025-08-27 | 1,064 | 1,066 | 1,063 | 1,066 | 124,400 | 1,066 |
| 2025-08-26 | 1,066 | 1,066 | 1,064 | 1,064 | 106,800 | 1,064 |
| 2025-08-25 | 1,072 | 1,072 | 1,067 | 1,068 | 167,500 | 1,068 |
| 2025-08-22 | 1,070 | 1,074 | 1,070 | 1,074 | 115,100 | 1,074 |
| 2025-08-21 | 1,081 | 1,081 | 1,068 | 1,068 | 282,700 | 1,068 |
| 2025-08-20 | 1,081 | 1,082 | 1,081 | 1,081 | 83,400 | 1,081 |
| 2025-08-19 | 1,081 | 1,082 | 1,081 | 1,081 | 196,400 | 1,081 |
| 2025-08-18 | 1,081 | 1,082 | 1,081 | 1,081 | 135,400 | 1,081 |
| 2025-08-15 | 1,082 | 1,082 | 1,081 | 1,081 | 69,100 | 1,081 |
| 2025-08-14 | 1,081 | 1,082 | 1,081 | 1,081 | 68,600 | 1,081 |
| 2025-08-13 | 1,081 | 1,082 | 1,081 | 1,081 | 81,300 | 1,081 |
| 2025-08-12 | 1,081 | 1,082 | 1,081 | 1,081 | 130,700 | 1,081 |
| 2025-08-08 | 1,081 | 1,082 | 1,081 | 1,081 | 73,900 | 1,081 |
| 2025-08-07 | 1,081 | 1,082 | 1,081 | 1,081 | 74,700 | 1,081 |
| 2025-08-06 | 1,081 | 1,082 | 1,081 | 1,081 | 96,400 | 1,081 |
| 2025-08-05 | 1,085 | 1,087 | 1,081 | 1,081 | 522,700 | 1,081 |
| 2025-08-04 | 1,092 | 1,097 | 1,091 | 1,093 | 84,200 | 1,093 |
| 2025-08-01 | 1,108 | 1,108 | 1,089 | 1,098 | 150,600 | 1,098 |
| 2025-07-31 | 1,121 | 1,123 | 1,102 | 1,102 | 122,800 | 1,102 |
| 2025-07-30 | 1,162 | 1,168 | 1,112 | 1,120 | 106,900 | 1,120 |
| 2025-07-29 | 1,133 | 1,178 | 1,132 | 1,155 | 105,100 | 1,155 |
| 2025-07-28 | 1,100 | 1,200 | 1,098 | 1,133 | 1,558,700 | 1,133 |
| 2025-07-25 | 1,111 | 1,118 | 1,097 | 1,118 | 337,900 | 1,118 |
| 2025-07-24 | 1,134 | 1,188 | 1,134 | 1,169 | 419,100 | 1,169 |
| 2025-07-23 | 1,132 | 1,141 | 1,125 | 1,141 | 123,100 | 1,141 |
| 2025-07-22 | 1,098 | 1,150 | 1,096 | 1,148 | 772,000 | 1,148 |
| 2025-07-18 | 1,111 | 1,115 | 1,095 | 1,105 | 525,500 | 1,105 |
| 2025-07-17 | 1,081 | 1,120 | 1,081 | 1,111 | 2,912,800 | 1,111 |
| 2025-07-16 | 1,066 | 1,066 | 1,066 | 1,066 | 129,100 | 1,066 |
| 2025-07-15 | 916 | 916 | 916 | 916 | 25,000 | 916 |
| 2025-07-14 | 760 | 766 | 755 | 766 | 20,500 | 766 |
| 2025-07-11 | 766 | 766 | 760 | 761 | 8,100 | 761 |
| 2025-07-10 | 760 | 768 | 756 | 765 | 11,400 | 765 |
| 2025-07-09 | 757 | 762 | 753 | 760 | 9,500 | 760 |
| 2025-07-08 | 750 | 759 | 749 | 752 | 22,700 | 752 |
| 2025-07-07 | 750 | 750 | 742 | 749 | 14,000 | 749 |
| 2025-07-04 | 749 | 749 | 743 | 743 | 5,600 | 743 |
| 2025-07-03 | 749 | 750 | 745 | 748 | 3,400 | 748 |
| 2025-07-02 | 745 | 748 | 741 | 748 | 7,500 | 748 |
| 2025-07-01 | 749 | 749 | 745 | 745 | 3,100 | 745 |
| 2025-06-30 | 753 | 753 | 746 | 749 | 6,300 | 749 |
| 2025-06-27 | 745 | 745 | 740 | 745 | 3,900 | 745 |
| 2025-06-26 | 741 | 746 | 735 | 745 | 5,300 | 745 |
| 2025-06-25 | 748 | 748 | 733 | 741 | 20,900 | 741 |
| 2025-06-24 | 734 | 735 | 730 | 731 | 3,300 | 731 |
| 2025-06-23 | 734 | 735 | 728 | 729 | 4,200 | 729 |
| 2025-06-20 | 733 | 734 | 729 | 729 | 5,000 | 729 |
| 2025-06-19 | 730 | 730 | 727 | 729 | 2,100 | 729 |
| 2025-06-18 | 732 | 732 | 725 | 728 | 8,600 | 728 |
| 2025-06-17 | 732 | 732 | 727 | 730 | 7,200 | 730 |
| 2025-06-16 | 726 | 731 | 725 | 731 | 9,500 | 731 |
| 2025-06-13 | 726 | 727 | 722 | 726 | 5,200 | 726 |
| 2025-06-12 | 726 | 726 | 722 | 726 | 3,200 | 726 |
| 2025-06-11 | 724 | 726 | 721 | 726 | 4,900 | 726 |
| 2025-06-10 | 721 | 726 | 720 | 723 | 6,100 | 723 |
| 2025-06-09 | 725 | 725 | 721 | 721 | 8,100 | 721 |
| 2025-06-06 | 724 | 724 | 722 | 724 | 1,400 | 724 |
| 2025-06-05 | 724 | 724 | 722 | 724 | 2,700 | 724 |
| 2025-06-04 | 722 | 723 | 720 | 723 | 2,300 | 723 |
| 2025-06-03 | 723 | 723 | 718 | 720 | 4,000 | 720 |
| 2025-06-02 | 723 | 724 | 716 | 722 | 4,900 | 722 |
| 2025-05-30 | 720 | 723 | 713 | 719 | 6,700 | 719 |
| 2025-05-29 | 724 | 725 | 720 | 720 | 2,200 | 720 |
| 2025-05-28 | 723 | 723 | 719 | 723 | 2,000 | 723 |
| 2025-05-27 | 729 | 729 | 716 | 726 | 7,000 | 726 |
| 2025-05-26 | 719 | 729 | 719 | 729 | 2,700 | 729 |
| 2025-05-23 | 717 | 723 | 717 | 719 | 5,700 | 719 |
| 2025-05-22 | 726 | 726 | 719 | 723 | 3,900 | 723 |
| 2025-05-21 | 725 | 726 | 720 | 720 | 6,800 | 720 |
| 2025-05-20 | 730 | 732 | 725 | 725 | 3,600 | 725 |
| 2025-05-19 | 735 | 739 | 730 | 730 | 8,100 | 730 |
| 2025-05-16 | 738 | 741 | 732 | 734 | 3,200 | 734 |
| 2025-05-15 | 740 | 740 | 736 | 738 | 1,400 | 738 |
| 2025-05-14 | 736 | 740 | 735 | 735 | 1,600 | 735 |
| 2025-05-13 | 742 | 742 | 731 | 739 | 4,500 | 739 |
| 2025-05-12 | 743 | 746 | 737 | 741 | 4,100 | 741 |
| 2025-05-09 | 741 | 744 | 735 | 743 | 4,500 | 743 |
| 2025-05-08 | 746 | 746 | 740 | 740 | 3,900 | 740 |
| 2025-05-07 | 750 | 750 | 743 | 746 | 6,300 | 746 |
| 2025-05-02 | 745 | 753 | 744 | 750 | 3,900 | 750 |
| 2025-05-01 | 750 | 751 | 744 | 745 | 6,100 | 745 |
| 2025-04-30 | 743 | 750 | 743 | 750 | 3,200 | 750 |
| 2025-04-28 | 733 | 742 | 733 | 735 | 11,900 | 735 |
| 2025-04-25 | 731 | 733 | 724 | 733 | 5,100 | 733 |
| 2025-04-24 | 733 | 733 | 720 | 723 | 7,600 | 723 |
| 2025-04-23 | 723 | 732 | 723 | 732 | 3,500 | 732 |
| 2025-04-22 | 733 | 733 | 722 | 722 | 3,800 | 722 |
| 2025-04-21 | 731 | 732 | 728 | 732 | 2,100 | 732 |
| 2025-04-18 | 730 | 731 | 713 | 727 | 5,200 | 727 |
| 2025-04-17 | 715 | 730 | 715 | 730 | 4,400 | 730 |
| 2025-04-16 | 730 | 730 | 715 | 715 | 6,100 | 715 |
| 2025-04-15 | 729 | 730 | 725 | 727 | 6,000 | 727 |
| 2025-04-14 | 711 | 731 | 710 | 727 | 29,000 | 727 |
| 2025-04-11 | 707 | 741 | 705 | 741 | 21,400 | 741 |
| 2025-04-10 | 710 | 719 | 704 | 711 | 11,900 | 711 |
| 2025-04-09 | 695 | 704 | 681 | 683 | 15,200 | 683 |
| 2025-04-08 | 678 | 699 | 678 | 695 | 10,400 | 695 |
| 2025-04-07 | 680 | 680 | 655 | 655 | 31,400 | 655 |
| 2025-04-04 | 730 | 752 | 693 | 706 | 22,400 | 706 |
| 2025-04-03 | 745 | 758 | 720 | 738 | 16,900 | 738 |
| 2025-04-02 | 758 | 767 | 751 | 759 | 14,500 | 759 |
| 2025-04-01 | 790 | 790 | 769 | 770 | 9,500 | 770 |
| 2025-03-31 | 788 | 790 | 775 | 790 | 11,700 | 790 |
| 2025-03-28 | 788 | 791 | 779 | 791 | 4,000 | 791 |
| 2025-03-27 | 790 | 790 | 782 | 788 | 4,600 | 788 |
| 2025-03-26 | 791 | 792 | 756 | 792 | 9,300 | 792 |
| 2025-03-25 | 792 | 792 | 785 | 791 | 10,200 | 791 |
| 2025-03-24 | 785 | 789 | 784 | 788 | 10,300 | 788 |
| 2025-03-21 | 783 | 785 | 780 | 785 | 7,000 | 785 |
| 2025-03-19 | 776 | 780 | 771 | 780 | 5,300 | 780 |
| 2025-03-18 | 762 | 777 | 759 | 777 | 13,200 | 777 |
| 2025-03-17 | 764 | 767 | 760 | 760 | 4,700 | 760 |
| 2025-03-14 | 756 | 763 | 750 | 763 | 5,000 | 763 |
| 2025-03-13 | 758 | 758 | 751 | 756 | 2,400 | 756 |
| 2025-03-12 | 752 | 752 | 745 | 750 | 6,700 | 750 |
| 2025-03-11 | 750 | 751 | 747 | 750 | 4,500 | 750 |
| 2025-03-10 | 752 | 753 | 750 | 751 | 1,700 | 751 |
| 2025-03-07 | 755 | 756 | 751 | 752 | 2,800 | 752 |
| 2025-03-06 | 754 | 761 | 754 | 758 | 4,300 | 758 |
| 2025-03-05 | 756 | 760 | 745 | 754 | 5,400 | 754 |
| 2025-03-04 | 768 | 768 | 753 | 756 | 3,900 | 756 |
| 2025-03-03 | 752 | 768 | 733 | 768 | 12,900 | 768 |
| 2025-02-28 | 762 | 763 | 752 | 762 | 9,600 | 762 |
| 2025-02-27 | 775 | 781 | 768 | 773 | 13,600 | 773 |
| 2025-02-26 | 804 | 804 | 794 | 800 | 8,900 | 800 |
| 2025-02-25 | 802 | 805 | 793 | 803 | 11,100 | 803 |
| 2025-02-21 | 799 | 802 | 794 | 802 | 6,300 | 802 |
| 2025-02-20 | 798 | 799 | 796 | 797 | 6,300 | 797 |
| 2025-02-19 | 794 | 797 | 791 | 796 | 3,800 | 796 |
| 2025-02-18 | 789 | 796 | 788 | 794 | 5,800 | 794 |
| 2025-02-17 | 800 | 803 | 790 | 791 | 9,500 | 791 |
| 2025-02-14 | 805 | 810 | 800 | 800 | 5,600 | 800 |
| 2025-02-13 | 798 | 810 | 797 | 805 | 14,400 | 805 |
| 2025-02-12 | 792 | 797 | 790 | 797 | 5,700 | 797 |
| 2025-02-10 | 790 | 796 | 789 | 795 | 4,900 | 795 |
| 2025-02-07 | 796 | 797 | 792 | 797 | 2,200 | 797 |
| 2025-02-06 | 787 | 795 | 781 | 795 | 9,900 | 795 |
| 2025-02-05 | 789 | 795 | 787 | 791 | 6,900 | 791 |
| 2025-02-04 | 783 | 796 | 783 | 796 | 5,300 | 796 |
| 2025-02-03 | 790 | 792 | 782 | 782 | 5,400 | 782 |
| 2025-01-31 | 795 | 796 | 789 | 796 | 9,700 | 796 |
| 2025-01-30 | 789 | 795 | 786 | 795 | 5,800 | 795 |
| 2025-01-29 | 780 | 789 | 778 | 789 | 9,600 | 789 |
| 2025-01-28 | 783 | 783 | 768 | 779 | 3,100 | 779 |
| 2025-01-27 | 780 | 784 | 778 | 783 | 12,600 | 783 |
| 2025-01-24 | 776 | 780 | 769 | 780 | 15,500 | 780 |
| 2025-01-23 | 776 | 780 | 776 | 776 | 5,600 | 776 |
| 2025-01-22 | 775 | 780 | 772 | 776 | 8,400 | 776 |
| 2025-01-21 | 769 | 774 | 761 | 774 | 19,900 | 774 |
| 2025-01-20 | 752 | 767 | 752 | 767 | 9,700 | 767 |
| 2025-01-17 | 745 | 754 | 740 | 754 | 6,500 | 754 |
| 2025-01-16 | 739 | 755 | 739 | 750 | 15,200 | 750 |
| 2025-01-15 | 735 | 742 | 734 | 739 | 11,300 | 739 |
| 2025-01-14 | 751 | 754 | 735 | 735 | 27,800 | 735 |
| 2025-01-10 | 725 | 765 | 725 | 754 | 31,200 | 754 |
| 2025-01-09 | 740 | 740 | 725 | 725 | 10,100 | 725 |
| 2025-01-08 | 740 | 740 | 736 | 738 | 11,000 | 738 |
| 2025-01-07 | 715 | 734 | 715 | 734 | 25,600 | 734 |
| 2025-01-06 | 710 | 716 | 710 | 714 | 8,000 | 714 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2009-05-26]1株→2株