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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
