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 |
---|---|---|---|---|---|---|
2025-02-07 | 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