6312 フロイント産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 702 | 704 | 700 | 704 | 8,900 | 704 |
| 2024-11-20 | 701 | 703 | 700 | 701 | 8,600 | 701 |
| 2024-11-19 | 702 | 703 | 698 | 699 | 10,500 | 699 |
| 2024-11-18 | 706 | 707 | 700 | 702 | 11,100 | 702 |
| 2024-11-15 | 706 | 708 | 704 | 705 | 3,700 | 705 |
| 2024-11-14 | 710 | 712 | 703 | 703 | 6,400 | 703 |
| 2024-11-13 | 705 | 714 | 703 | 705 | 15,500 | 705 |
| 2024-11-12 | 709 | 716 | 705 | 705 | 8,800 | 705 |
| 2024-11-11 | 705 | 707 | 702 | 705 | 8,500 | 705 |
| 2024-11-08 | 706 | 709 | 701 | 702 | 12,300 | 702 |
| 2024-11-07 | 705 | 709 | 703 | 704 | 8,500 | 704 |
| 2024-11-06 | 705 | 705 | 695 | 703 | 17,800 | 703 |
| 2024-11-05 | 709 | 709 | 699 | 699 | 9,000 | 699 |
| 2024-11-01 | 705 | 708 | 702 | 702 | 8,000 | 702 |
| 2024-10-31 | 713 | 717 | 704 | 706 | 10,200 | 706 |
| 2024-10-30 | 713 | 718 | 713 | 718 | 7,700 | 718 |
| 2024-10-29 | 702 | 718 | 702 | 713 | 13,900 | 713 |
| 2024-10-28 | 700 | 708 | 700 | 706 | 15,800 | 706 |
| 2024-10-25 | 718 | 718 | 700 | 700 | 16,100 | 700 |
| 2024-10-24 | 708 | 718 | 708 | 708 | 7,900 | 708 |
| 2024-10-23 | 717 | 728 | 708 | 708 | 17,800 | 708 |
| 2024-10-22 | 735 | 737 | 716 | 717 | 15,400 | 717 |
| 2024-10-21 | 734 | 734 | 720 | 720 | 10,400 | 720 |
| 2024-10-18 | 728 | 735 | 727 | 734 | 8,200 | 734 |
| 2024-10-17 | 721 | 731 | 720 | 731 | 21,100 | 731 |
| 2024-10-16 | 728 | 730 | 720 | 721 | 9,800 | 721 |
| 2024-10-15 | 739 | 740 | 713 | 731 | 25,900 | 731 |
| 2024-10-11 | 755 | 759 | 743 | 743 | 16,100 | 743 |
| 2024-10-10 | 755 | 760 | 746 | 760 | 10,900 | 760 |
| 2024-10-09 | 751 | 754 | 743 | 751 | 9,000 | 751 |
| 2024-10-08 | 749 | 758 | 743 | 749 | 14,700 | 749 |
| 2024-10-07 | 753 | 753 | 745 | 753 | 10,400 | 753 |
| 2024-10-04 | 745 | 750 | 744 | 746 | 2,900 | 746 |
| 2024-10-03 | 738 | 745 | 735 | 745 | 7,200 | 745 |
| 2024-10-02 | 736 | 738 | 727 | 730 | 5,700 | 730 |
| 2024-10-01 | 736 | 743 | 733 | 739 | 5,500 | 739 |
| 2024-09-30 | 722 | 735 | 722 | 735 | 8,300 | 735 |
| 2024-09-27 | 740 | 741 | 732 | 735 | 9,100 | 735 |
| 2024-09-26 | 738 | 739 | 733 | 735 | 6,700 | 735 |
| 2024-09-25 | 738 | 739 | 734 | 734 | 5,700 | 734 |
| 2024-09-24 | 727 | 737 | 727 | 733 | 13,400 | 733 |
| 2024-09-20 | 719 | 726 | 715 | 726 | 5,500 | 726 |
| 2024-09-19 | 710 | 716 | 709 | 714 | 6,300 | 714 |
| 2024-09-18 | 707 | 709 | 705 | 708 | 3,300 | 708 |
| 2024-09-17 | 719 | 719 | 704 | 705 | 6,300 | 705 |
| 2024-09-13 | 712 | 719 | 711 | 712 | 4,700 | 712 |
| 2024-09-12 | 716 | 716 | 708 | 715 | 5,900 | 715 |
| 2024-09-11 | 720 | 725 | 708 | 708 | 4,000 | 708 |
| 2024-09-10 | 715 | 725 | 715 | 719 | 4,000 | 719 |
| 2024-09-09 | 700 | 718 | 696 | 715 | 16,700 | 715 |
| 2024-09-06 | 724 | 727 | 713 | 715 | 10,100 | 715 |
| 2024-09-05 | 725 | 728 | 718 | 722 | 14,800 | 722 |
| 2024-09-04 | 741 | 741 | 723 | 725 | 23,800 | 725 |
| 2024-09-03 | 760 | 760 | 744 | 744 | 15,500 | 744 |
| 2024-09-02 | 758 | 761 | 751 | 752 | 6,900 | 752 |
| 2024-08-30 | 767 | 767 | 757 | 758 | 14,100 | 758 |
| 2024-08-29 | 778 | 778 | 765 | 767 | 19,700 | 767 |
| 2024-08-28 | 780 | 794 | 780 | 794 | 32,600 | 794 |
| 2024-08-27 | 782 | 790 | 779 | 787 | 17,300 | 787 |
| 2024-08-26 | 784 | 785 | 778 | 785 | 9,500 | 785 |
| 2024-08-23 | 777 | 784 | 772 | 783 | 18,300 | 783 |
| 2024-08-22 | 775 | 776 | 772 | 775 | 11,000 | 775 |
| 2024-08-21 | 768 | 773 | 765 | 772 | 10,500 | 772 |
| 2024-08-20 | 767 | 770 | 762 | 769 | 9,400 | 769 |
| 2024-08-19 | 770 | 773 | 763 | 763 | 11,300 | 763 |
| 2024-08-16 | 761 | 770 | 758 | 770 | 12,300 | 770 |
| 2024-08-15 | 742 | 762 | 740 | 760 | 12,900 | 760 |
| 2024-08-14 | 740 | 743 | 729 | 741 | 17,200 | 741 |
| 2024-08-13 | 730 | 736 | 727 | 729 | 19,300 | 729 |
| 2024-08-09 | 735 | 739 | 720 | 727 | 25,000 | 727 |
| 2024-08-08 | 725 | 736 | 718 | 728 | 12,400 | 728 |
| 2024-08-07 | 700 | 740 | 699 | 715 | 40,700 | 715 |
| 2024-08-06 | 681 | 713 | 680 | 691 | 69,400 | 691 |
| 2024-08-05 | 728 | 735 | 622 | 622 | 121,400 | 622 |
| 2024-08-02 | 773 | 777 | 743 | 748 | 85,800 | 748 |
| 2024-08-01 | 828 | 828 | 797 | 803 | 29,600 | 803 |
| 2024-07-31 | 819 | 828 | 815 | 828 | 12,200 | 828 |
| 2024-07-30 | 821 | 821 | 814 | 821 | 8,500 | 821 |
| 2024-07-29 | 812 | 817 | 805 | 817 | 12,300 | 817 |
| 2024-07-26 | 799 | 810 | 799 | 802 | 19,700 | 802 |
| 2024-07-25 | 800 | 805 | 795 | 799 | 31,300 | 799 |
| 2024-07-24 | 804 | 813 | 804 | 808 | 16,300 | 808 |
| 2024-07-23 | 824 | 824 | 795 | 803 | 78,500 | 803 |
| 2024-07-22 | 835 | 840 | 810 | 816 | 59,300 | 816 |
| 2024-07-19 | 835 | 840 | 827 | 834 | 69,200 | 834 |
| 2024-07-18 | 838 | 844 | 835 | 836 | 33,800 | 836 |
| 2024-07-17 | 831 | 852 | 822 | 842 | 247,800 | 842 |
| 2024-07-16 | 895 | 903 | 889 | 901 | 24,300 | 901 |
| 2024-07-12 | 885 | 899 | 882 | 886 | 29,500 | 886 |
| 2024-07-11 | 898 | 907 | 892 | 896 | 64,600 | 896 |
| 2024-07-10 | 905 | 905 | 895 | 898 | 11,100 | 898 |
| 2024-07-09 | 906 | 906 | 894 | 899 | 11,200 | 899 |
| 2024-07-08 | 895 | 906 | 895 | 906 | 13,200 | 906 |
| 2024-07-05 | 895 | 901 | 895 | 895 | 8,800 | 895 |
| 2024-07-04 | 896 | 899 | 888 | 894 | 14,000 | 894 |
| 2024-07-03 | 888 | 896 | 888 | 890 | 8,500 | 890 |
| 2024-07-02 | 887 | 892 | 878 | 888 | 22,000 | 888 |
| 2024-07-01 | 903 | 906 | 891 | 893 | 23,400 | 893 |
| 2024-06-28 | 910 | 910 | 897 | 900 | 11,800 | 900 |
| 2024-06-27 | 898 | 905 | 897 | 901 | 7,300 | 901 |
| 2024-06-26 | 908 | 912 | 891 | 896 | 13,700 | 896 |
| 2024-06-25 | 925 | 933 | 900 | 903 | 48,100 | 903 |
| 2024-06-24 | 890 | 910 | 890 | 910 | 34,300 | 910 |
| 2024-06-21 | 870 | 885 | 870 | 885 | 25,400 | 885 |
| 2024-06-20 | 864 | 875 | 861 | 874 | 13,200 | 874 |
| 2024-06-19 | 865 | 868 | 862 | 864 | 16,300 | 864 |
| 2024-06-18 | 857 | 869 | 857 | 862 | 15,000 | 862 |
| 2024-06-17 | 860 | 861 | 849 | 856 | 27,600 | 856 |
| 2024-06-14 | 856 | 873 | 856 | 864 | 17,300 | 864 |
| 2024-06-13 | 860 | 867 | 860 | 860 | 12,900 | 860 |
| 2024-06-12 | 850 | 863 | 850 | 860 | 12,100 | 860 |
| 2024-06-11 | 855 | 865 | 850 | 856 | 13,400 | 856 |
| 2024-06-10 | 846 | 865 | 841 | 856 | 18,900 | 856 |
| 2024-06-07 | 834 | 846 | 832 | 843 | 12,600 | 843 |
| 2024-06-06 | 839 | 845 | 830 | 834 | 12,900 | 834 |
| 2024-06-05 | 845 | 849 | 834 | 838 | 22,300 | 838 |
| 2024-06-04 | 837 | 851 | 832 | 847 | 23,500 | 847 |
| 2024-06-03 | 831 | 841 | 829 | 834 | 21,800 | 834 |
| 2024-05-31 | 815 | 829 | 811 | 829 | 14,400 | 829 |
| 2024-05-30 | 808 | 822 | 802 | 814 | 29,200 | 814 |
| 2024-05-29 | 830 | 834 | 815 | 815 | 33,200 | 815 |
| 2024-05-28 | 828 | 831 | 822 | 830 | 7,500 | 830 |
| 2024-05-27 | 825 | 829 | 821 | 823 | 14,600 | 823 |
| 2024-05-24 | 838 | 840 | 823 | 823 | 20,800 | 823 |
| 2024-05-23 | 850 | 850 | 840 | 848 | 17,400 | 848 |
| 2024-05-22 | 862 | 866 | 849 | 849 | 23,600 | 849 |
| 2024-05-21 | 862 | 873 | 859 | 862 | 21,200 | 862 |
| 2024-05-20 | 856 | 877 | 852 | 864 | 37,800 | 864 |
| 2024-05-17 | 835 | 866 | 834 | 857 | 57,200 | 857 |
| 2024-05-16 | 825 | 850 | 810 | 835 | 65,900 | 835 |
| 2024-05-15 | 838 | 843 | 819 | 820 | 25,100 | 820 |
| 2024-05-14 | 821 | 850 | 818 | 838 | 74,600 | 838 |
| 2024-05-13 | 819 | 823 | 815 | 821 | 19,500 | 821 |
| 2024-05-10 | 815 | 825 | 814 | 819 | 22,600 | 819 |
| 2024-05-09 | 813 | 824 | 805 | 813 | 40,400 | 813 |
| 2024-05-08 | 825 | 826 | 812 | 812 | 24,100 | 812 |
| 2024-05-07 | 812 | 829 | 812 | 825 | 32,100 | 825 |
| 2024-05-02 | 829 | 830 | 808 | 809 | 32,500 | 809 |
| 2024-05-01 | 825 | 834 | 824 | 828 | 9,500 | 828 |
| 2024-04-30 | 835 | 843 | 825 | 825 | 31,500 | 825 |
| 2024-04-26 | 845 | 845 | 816 | 827 | 39,800 | 827 |
| 2024-04-25 | 853 | 856 | 833 | 844 | 38,700 | 844 |
| 2024-04-24 | 856 | 863 | 855 | 862 | 20,900 | 862 |
| 2024-04-23 | 856 | 859 | 835 | 854 | 33,700 | 854 |
| 2024-04-22 | 830 | 858 | 818 | 858 | 61,000 | 858 |
| 2024-04-19 | 840 | 840 | 805 | 830 | 70,100 | 830 |
| 2024-04-18 | 852 | 861 | 842 | 846 | 42,400 | 846 |
| 2024-04-17 | 870 | 875 | 852 | 852 | 39,600 | 852 |
| 2024-04-16 | 881 | 881 | 856 | 874 | 84,700 | 874 |
| 2024-04-15 | 861 | 895 | 849 | 889 | 179,800 | 889 |
| 2024-04-12 | 916 | 925 | 898 | 915 | 66,900 | 915 |
| 2024-04-11 | 908 | 923 | 908 | 923 | 33,300 | 923 |
| 2024-04-10 | 910 | 915 | 906 | 915 | 28,800 | 915 |
| 2024-04-09 | 915 | 916 | 902 | 911 | 54,600 | 911 |
| 2024-04-08 | 915 | 925 | 903 | 910 | 90,400 | 910 |
| 2024-04-05 | 894 | 925 | 888 | 915 | 72,000 | 915 |
| 2024-04-04 | 902 | 918 | 891 | 905 | 84,600 | 905 |
| 2024-04-03 | 898 | 930 | 896 | 916 | 95,400 | 916 |
| 2024-04-02 | 967 | 975 | 889 | 919 | 545,200 | 919 |
| 2024-04-01 | 828 | 838 | 819 | 826 | 28,800 | 826 |
| 2024-03-29 | 822 | 823 | 816 | 823 | 6,000 | 823 |
| 2024-03-28 | 814 | 822 | 813 | 822 | 7,700 | 822 |
| 2024-03-27 | 827 | 828 | 816 | 817 | 11,600 | 817 |
| 2024-03-26 | 834 | 837 | 821 | 827 | 11,400 | 827 |
| 2024-03-25 | 809 | 834 | 806 | 834 | 47,800 | 834 |
| 2024-03-22 | 810 | 818 | 809 | 812 | 18,300 | 812 |
| 2024-03-21 | 808 | 817 | 805 | 813 | 27,000 | 813 |
| 2024-03-19 | 787 | 811 | 787 | 809 | 71,000 | 809 |
| 2024-03-18 | 787 | 791 | 783 | 788 | 30,100 | 788 |
| 2024-03-15 | 768 | 783 | 762 | 778 | 28,700 | 778 |
| 2024-03-14 | 756 | 768 | 756 | 768 | 12,600 | 768 |
| 2024-03-13 | 768 | 768 | 759 | 759 | 6,600 | 759 |
| 2024-03-12 | 756 | 765 | 752 | 762 | 13,000 | 762 |
| 2024-03-11 | 773 | 774 | 753 | 758 | 20,500 | 758 |
| 2024-03-08 | 767 | 785 | 766 | 779 | 16,900 | 779 |
| 2024-03-07 | 776 | 786 | 766 | 774 | 23,700 | 774 |
| 2024-03-06 | 757 | 776 | 757 | 776 | 23,200 | 776 |
| 2024-03-05 | 750 | 762 | 746 | 761 | 36,100 | 761 |
| 2024-03-04 | 765 | 770 | 750 | 750 | 30,000 | 750 |
| 2024-03-01 | 773 | 775 | 759 | 764 | 20,200 | 764 |
| 2024-02-29 | 783 | 783 | 757 | 773 | 45,100 | 773 |
| 2024-02-28 | 784 | 804 | 783 | 786 | 67,400 | 786 |
| 2024-02-27 | 787 | 797 | 783 | 796 | 43,300 | 796 |
| 2024-02-26 | 794 | 801 | 790 | 791 | 23,500 | 791 |
| 2024-02-22 | 795 | 795 | 781 | 787 | 14,200 | 787 |
| 2024-02-21 | 791 | 791 | 778 | 782 | 17,500 | 782 |
| 2024-02-20 | 796 | 798 | 788 | 789 | 9,600 | 789 |
| 2024-02-19 | 790 | 805 | 789 | 795 | 39,500 | 795 |
| 2024-02-16 | 785 | 790 | 778 | 788 | 21,900 | 788 |
| 2024-02-15 | 798 | 804 | 774 | 774 | 28,200 | 774 |
| 2024-02-14 | 792 | 802 | 787 | 793 | 26,500 | 793 |
| 2024-02-13 | 786 | 796 | 784 | 795 | 29,600 | 795 |
| 2024-02-09 | 793 | 793 | 781 | 786 | 18,600 | 786 |
| 2024-02-08 | 791 | 797 | 783 | 793 | 27,900 | 793 |
| 2024-02-07 | 795 | 804 | 790 | 792 | 18,500 | 792 |
| 2024-02-06 | 796 | 799 | 790 | 793 | 11,300 | 793 |
| 2024-02-05 | 791 | 817 | 789 | 796 | 59,000 | 796 |
| 2024-02-02 | 781 | 790 | 772 | 787 | 32,800 | 787 |
| 2024-02-01 | 771 | 786 | 768 | 776 | 31,700 | 776 |
| 2024-01-31 | 769 | 772 | 762 | 772 | 27,100 | 772 |
| 2024-01-30 | 780 | 780 | 767 | 769 | 32,700 | 769 |
| 2024-01-29 | 776 | 785 | 774 | 780 | 21,700 | 780 |
| 2024-01-26 | 768 | 781 | 764 | 775 | 34,900 | 775 |
| 2024-01-25 | 758 | 770 | 756 | 768 | 18,000 | 768 |
| 2024-01-24 | 759 | 760 | 755 | 760 | 8,700 | 760 |
| 2024-01-23 | 764 | 765 | 754 | 755 | 17,900 | 755 |
| 2024-01-22 | 750 | 766 | 750 | 763 | 31,100 | 763 |
| 2024-01-19 | 749 | 751 | 743 | 744 | 27,600 | 744 |
| 2024-01-18 | 752 | 752 | 742 | 745 | 29,800 | 745 |
| 2024-01-17 | 760 | 765 | 751 | 752 | 34,500 | 752 |
| 2024-01-16 | 764 | 771 | 750 | 755 | 39,500 | 755 |
| 2024-01-15 | 742 | 769 | 723 | 764 | 132,600 | 764 |
| 2024-01-12 | 814 | 817 | 792 | 802 | 73,600 | 802 |
| 2024-01-11 | 823 | 823 | 808 | 813 | 61,100 | 813 |
| 2024-01-10 | 817 | 820 | 813 | 820 | 27,900 | 820 |
| 2024-01-09 | 811 | 827 | 811 | 817 | 32,400 | 817 |
| 2024-01-05 | 803 | 810 | 795 | 810 | 23,900 | 810 |
| 2024-01-04 | 803 | 810 | 793 | 797 | 50,600 | 797 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2009-05-26]1株→2株
