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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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