フロイント産業
6312スタンダード/機械/Freund Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-01-26 | 1,402,343,808.0 | 1,403,645,824.0 | 1,402,343,808.0 | 1,403,645,824.0 | +1302016.0 | +0.09% | — |
| 2026-01-23 | 1,402,343,808.0 | 1,403,645,824.0 | 1,402,343,808.0 | 1,402,343,808.0 | 0.0 | 0.00% | — |
| 2026-01-22 | 1,402,343,808.0 | 1,403,645,824.0 | 1,402,343,808.0 | 1,402,343,808.0 | 0.0 | 0.00% | — |
| 2026-01-21 | 1,402,343,808.0 | 1,402,343,808.0 | 1,402,343,808.0 | 1,402,343,808.0 | 0.0 | 0.00% | — |
| 2026-01-20 | 1,402,343,808.0 | 1,402,343,808.0 | 1,401,041,664.0 | 1,402,343,808.0 | +1302144.0 | +0.09% | — |
| 2026-01-19 | 1,402,343,808.0 | 1,403,645,824.0 | 1,401,041,664.0 | 1,401,041,664.0 | -1302144.0 | -0.09% | — |
| 2026-01-16 | 1,402,343,808.0 | 1,402,343,808.0 | 1,401,041,664.0 | 1,402,343,808.0 | 0.0 | 0.00% | — |
| 2026-01-15 | 1,402,343,808.0 | 1,403,645,824.0 | 1,402,343,808.0 | 1,402,343,808.0 | +1302144.0 | +0.09% | — |
| 2026-01-14 | 1,402,343,808.0 | 1,402,343,808.0 | 1,401,041,664.0 | 1,401,041,664.0 | -1302144.0 | -0.09% | — |
| 2026-01-13 | 1,402,343,808.0 | 1,403,645,824.0 | 1,401,041,664.0 | 1,402,343,808.0 | 0.0 | 0.00% | — |
| 2026-01-09 | 1,402,343,808.0 | 1,403,645,824.0 | 1,402,343,808.0 | 1,402,343,808.0 | 0.0 | 0.00% | — |
| 2026-01-08 | 1,402,343,808.0 | 1,403,645,824.0 | 1,402,343,808.0 | 1,402,343,808.0 | +1302144.0 | +0.09% | — |
| 2026-01-07 | 1,401,041,664.0 | 1,402,343,808.0 | 1,401,041,664.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2026-01-06 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2026-01-05 | 1,401,041,664.0 | 1,402,343,808.0 | 1,399,739,520.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2025-12-30 | 1,401,041,664.0 | 1,402,343,808.0 | 1,401,041,664.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2025-12-29 | 1,402,343,808.0 | 1,402,343,808.0 | 1,401,041,664.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2025-12-26 | 1,401,041,664.0 | 1,402,343,808.0 | 1,401,041,664.0 | 1,401,041,664.0 | +1302144.0 | +0.09% | — |
| 2025-12-25 | 1,401,041,664.0 | 1,402,343,808.0 | 1,399,739,520.0 | 1,399,739,520.0 | -2604288.0 | -0.19% | — |
| 2025-12-24 | 1,401,041,664.0 | 1,403,645,824.0 | 1,401,041,664.0 | 1,402,343,808.0 | +1302144.0 | +0.09% | — |
| 2025-12-23 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2025-12-22 | 1,401,041,664.0 | 1,402,343,808.0 | 1,399,739,520.0 | 1,401,041,664.0 | +1302144.0 | +0.09% | — |
| 2025-12-19 | 1,401,041,664.0 | 1,401,041,664.0 | 1,399,739,520.0 | 1,399,739,520.0 | -1302144.0 | -0.09% | — |
| 2025-12-18 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | +1302144.0 | +0.09% | — |
| 2025-12-17 | 1,399,739,520.0 | 1,402,343,808.0 | 1,399,739,520.0 | 1,399,739,520.0 | -1302144.0 | -0.09% | — |
| 2025-12-16 | 1,401,041,664.0 | 1,402,343,808.0 | 1,401,041,664.0 | 1,401,041,664.0 | +1302144.0 | +0.09% | — |
| 2025-12-15 | 1,399,739,520.0 | 1,401,041,664.0 | 1,399,739,520.0 | 1,399,739,520.0 | -1302144.0 | -0.09% | — |
| 2025-12-12 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2025-12-11 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2025-12-10 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2025-12-09 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | -1302144.0 | -0.09% | — |
| 2025-12-08 | 1,401,041,664.0 | 1,402,343,808.0 | 1,401,041,664.0 | 1,402,343,808.0 | +1302144.0 | +0.09% | — |
| 2025-12-05 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | -1302144.0 | -0.09% | — |
| 2025-12-04 | 1,401,041,664.0 | 1,403,645,824.0 | 1,401,041,664.0 | 1,402,343,808.0 | +1302144.0 | +0.09% | — |
| 2025-12-03 | 1,401,041,664.0 | 1,402,343,808.0 | 1,401,041,664.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 1,402,343,808.0 | 1,402,343,808.0 | 1,401,041,664.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2025-12-01 | 1,401,041,664.0 | 1,402,343,808.0 | 1,401,041,664.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2025-11-28 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2025-11-27 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | +1302144.0 | +0.09% | — |
| 2025-11-26 | 1,401,041,664.0 | 1,401,041,664.0 | 1,399,739,520.0 | 1,399,739,520.0 | -1302144.0 | -0.09% | — |
| 2025-11-25 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2025-11-21 | 1,399,739,520.0 | 1,401,041,664.0 | 1,399,739,520.0 | 1,401,041,664.0 | +1302144.0 | +0.09% | — |
| 2025-11-20 | 1,399,739,520.0 | 1,399,739,520.0 | 1,399,739,520.0 | 1,399,739,520.0 | 0.0 | 0.00% | — |
| 2025-11-19 | 1,399,739,520.0 | 1,401,041,664.0 | 1,399,739,520.0 | 1,399,739,520.0 | 0.0 | 0.00% | — |
| 2025-11-18 | 1,401,041,664.0 | 1,401,041,664.0 | 1,399,739,520.0 | 1,399,739,520.0 | 0.0 | 0.00% | — |
| 2025-11-17 | 1,399,739,520.0 | 1,399,739,520.0 | 1,399,739,520.0 | 1,399,739,520.0 | 0.0 | 0.00% | — |
| 2025-11-14 | 1,399,739,520.0 | 1,401,041,664.0 | 1,399,739,520.0 | 1,399,739,520.0 | -1302144.0 | -0.09% | — |
| 2025-11-13 | 1,401,041,664.0 | 1,402,343,808.0 | 1,401,041,664.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2025-11-12 | 1,401,041,664.0 | 1,402,343,808.0 | 1,399,739,520.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2025-11-11 | 1,401,041,664.0 | 1,402,343,808.0 | 1,401,041,664.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2025-11-10 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2025-11-07 | 1,401,041,664.0 | 1,402,343,808.0 | 1,401,041,664.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 1,402,343,808.0 | 1,402,343,808.0 | 1,401,041,664.0 | 1,401,041,664.0 | -1302144.0 | -0.09% | — |
| 2025-11-05 | 1,401,041,664.0 | 1,402,343,808.0 | 1,401,041,664.0 | 1,402,343,808.0 | +1302144.0 | +0.09% | — |
| 2025-11-04 | 1,399,739,520.0 | 1,401,041,664.0 | 1,399,739,520.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2025-10-31 | 1,401,041,664.0 | 1,402,343,808.0 | 1,401,041,664.0 | 1,401,041,664.0 | 0.0 | 0.00% | — |
| 2025-10-30 | 1,399,739,520.0 | 1,403,645,824.0 | 1,399,739,520.0 | 1,401,041,664.0 | +1302144.0 | +0.09% | — |
| 2025-10-29 | 1,401,041,664.0 | 1,401,041,664.0 | 1,399,739,520.0 | 1,399,739,520.0 | -1302144.0 | -0.09% | — |
| 2025-10-28 | 1,401,041,664.0 | 1,402,343,808.0 | 1,399,739,520.0 | 1,401,041,664.0 | +1302144.0 | +0.09% | — |
| 2025-10-27 | 1,403,645,824.0 | 1,403,645,824.0 | 1,399,739,520.0 | 1,399,739,520.0 | -9114624.0 | -0.65% | — |
| 2025-10-24 | 1,408,854,144.0 | 1,408,854,144.0 | 1,408,854,144.0 | 1,408,854,144.0 | 0.0 | 0.00% | — |
| 2025-10-23 | 1,408,854,144.0 | 1,408,854,144.0 | 1,408,854,144.0 | 1,408,854,144.0 | 0.0 | 0.00% | — |
| 2025-10-22 | 1,408,854,144.0 | 1,408,854,144.0 | 1,408,854,144.0 | 1,408,854,144.0 | 0.0 | 0.00% | — |
| 2025-10-21 | 1,408,854,144.0 | 1,410,156,288.0 | 1,408,854,144.0 | 1,408,854,144.0 | 0.0 | 0.00% | — |
| 2025-10-20 | 1,408,854,144.0 | 1,410,156,288.0 | 1,408,854,144.0 | 1,408,854,144.0 | 0.0 | 0.00% | — |
| 2025-10-17 | 1,410,156,288.0 | 1,410,156,288.0 | 1,408,854,144.0 | 1,408,854,144.0 | -1302144.0 | -0.09% | — |
| 2025-10-16 | 1,408,854,144.0 | 1,410,156,288.0 | 1,408,854,144.0 | 1,410,156,288.0 | +1302144.0 | +0.09% | — |
| 2025-10-15 | 1,408,854,144.0 | 1,412,760,448.0 | 1,408,854,144.0 | 1,408,854,144.0 | +7812480.0 | +0.56% | — |
| 2025-10-14 | 1,406,249,984.0 | 1,406,249,984.0 | 1,401,041,664.0 | 1,401,041,664.0 | -5208320.0 | -0.37% | — |
| 2025-10-10 | 1,403,645,824.0 | 1,406,249,984.0 | 1,398,437,504.0 | 1,406,249,984.0 | 0.0 | 0.00% | — |
| 2025-10-09 | 1,407,552,128.0 | 1,407,552,128.0 | 1,403,645,824.0 | 1,406,249,984.0 | -1302144.0 | -0.09% | — |
| 2025-10-08 | 1,406,249,984.0 | 1,407,552,128.0 | 1,406,249,984.0 | 1,407,552,128.0 | -1302016.0 | -0.09% | — |
| 2025-10-07 | 1,406,249,984.0 | 1,408,854,144.0 | 1,406,249,984.0 | 1,408,854,144.0 | 0.0 | 0.00% | — |
| 2025-10-06 | 1,406,249,984.0 | 1,408,854,144.0 | 1,404,947,968.0 | 1,408,854,144.0 | 0.0 | 0.00% | — |
| 2025-10-03 | 1,406,249,984.0 | 1,408,854,144.0 | 1,406,249,984.0 | 1,408,854,144.0 | 0.0 | 0.00% | — |
| 2025-10-02 | 1,407,552,128.0 | 1,410,156,288.0 | 1,407,552,128.0 | 1,408,854,144.0 | 0.0 | 0.00% | — |
| 2025-10-01 | 1,407,552,128.0 | 1,410,156,288.0 | 1,407,552,128.0 | 1,408,854,144.0 | 0.0 | 0.00% | — |
| 2025-09-30 | 1,406,249,984.0 | 1,410,156,288.0 | 1,403,645,824.0 | 1,408,854,144.0 | +16927104.0 | +1.22% | — |
| 2025-09-29 | 1,386,718,720.0 | 1,393,229,184.0 | 1,382,812,544.0 | 1,391,927,040.0 | -3906304.0 | -0.28% | — |
| 2025-09-26 | 1,397,135,360.0 | 1,399,739,520.0 | 1,395,833,344.0 | 1,395,833,344.0 | -5208320.0 | -0.37% | — |
| 2025-09-25 | 1,404,947,968.0 | 1,407,552,128.0 | 1,401,041,664.0 | 1,401,041,664.0 | -2604160.0 | -0.19% | — |
| 2025-09-24 | 1,406,249,984.0 | 1,406,249,984.0 | 1,403,645,824.0 | 1,403,645,824.0 | +2604160.0 | +0.19% | — |
| 2025-09-22 | 1,408,854,144.0 | 1,408,854,144.0 | 1,401,041,664.0 | 1,401,041,664.0 | -3906304.0 | -0.28% | — |
| 2025-09-19 | 1,408,854,144.0 | 1,408,854,144.0 | 1,393,229,184.0 | 1,404,947,968.0 | -5208320.0 | -0.37% | — |
| 2025-09-18 | 1,407,552,128.0 | 1,410,156,288.0 | 1,407,552,128.0 | 1,410,156,288.0 | +2604160.0 | +0.19% | — |
| 2025-09-17 | 1,406,249,984.0 | 1,407,552,128.0 | 1,406,249,984.0 | 1,407,552,128.0 | +2604160.0 | +0.19% | — |
| 2025-09-16 | 1,403,645,824.0 | 1,404,947,968.0 | 1,403,645,824.0 | 1,404,947,968.0 | +1302144.0 | +0.09% | — |
| 2025-09-12 | 1,404,947,968.0 | 1,406,249,984.0 | 1,403,645,824.0 | 1,403,645,824.0 | 0.0 | 0.00% | — |
| 2025-09-11 | 1,403,645,824.0 | 1,404,947,968.0 | 1,403,645,824.0 | 1,403,645,824.0 | +1302016.0 | +0.09% | — |
| 2025-09-10 | 1,401,041,664.0 | 1,402,343,808.0 | 1,401,041,664.0 | 1,402,343,808.0 | +1302144.0 | +0.09% | — |
| 2025-09-09 | 1,401,041,664.0 | 1,402,343,808.0 | 1,399,739,520.0 | 1,401,041,664.0 | +1302144.0 | +0.09% | — |
| 2025-09-08 | 1,401,041,664.0 | 1,401,041,664.0 | 1,398,437,504.0 | 1,399,739,520.0 | 0.0 | 0.00% | — |
| 2025-09-05 | 1,399,739,520.0 | 1,399,739,520.0 | 1,398,437,504.0 | 1,399,739,520.0 | 0.0 | 0.00% | — |
| 2025-09-04 | 1,399,739,520.0 | 1,399,739,520.0 | 1,398,437,504.0 | 1,399,739,520.0 | 0.0 | 0.00% | — |
| 2025-09-03 | 1,397,135,360.0 | 1,401,041,664.0 | 1,397,135,360.0 | 1,399,739,520.0 | +2604160.0 | +0.19% | — |
| 2025-09-02 | 1,399,739,520.0 | 1,401,041,664.0 | 1,397,135,360.0 | 1,397,135,360.0 | -2604160.0 | -0.19% | — |
| 2025-09-01 | 1,401,041,664.0 | 1,403,645,824.0 | 1,398,437,504.0 | 1,399,739,520.0 | -2604288.0 | -0.19% | — |
| 2025-08-29 | 1,394,531,200.0 | 1,402,343,808.0 | 1,394,531,200.0 | 1,402,343,808.0 | +7812608.0 | +0.56% | — |
| 2025-08-28 | 1,389,322,880.0 | 1,399,739,520.0 | 1,385,416,704.0 | 1,394,531,200.0 | +6510336.0 | +0.47% | — |
| 2025-08-27 | 1,385,416,704.0 | 1,388,020,864.0 | 1,384,114,560.0 | 1,388,020,864.0 | +2604160.0 | +0.19% | — |
| 2025-08-26 | 1,388,020,864.0 | 1,388,020,864.0 | 1,385,416,704.0 | 1,385,416,704.0 | -5208320.0 | -0.37% | — |
| 2025-08-25 | 1,395,833,344.0 | 1,395,833,344.0 | 1,389,322,880.0 | 1,390,625,024.0 | -7812480.0 | -0.56% | — |
| 2025-08-22 | 1,393,229,184.0 | 1,398,437,504.0 | 1,393,229,184.0 | 1,398,437,504.0 | +7812480.0 | +0.56% | — |
| 2025-08-21 | 1,407,552,128.0 | 1,407,552,128.0 | 1,390,625,024.0 | 1,390,625,024.0 | -16927104.0 | -1.20% | — |
| 2025-08-20 | 1,407,552,128.0 | 1,408,854,144.0 | 1,407,552,128.0 | 1,407,552,128.0 | 0.0 | 0.00% | — |
| 2025-08-19 | 1,407,552,128.0 | 1,408,854,144.0 | 1,407,552,128.0 | 1,407,552,128.0 | 0.0 | 0.00% | — |
| 2025-08-18 | 1,407,552,128.0 | 1,408,854,144.0 | 1,407,552,128.0 | 1,407,552,128.0 | 0.0 | 0.00% | — |
| 2025-08-15 | 1,408,854,144.0 | 1,408,854,144.0 | 1,407,552,128.0 | 1,407,552,128.0 | 0.0 | 0.00% | — |
| 2025-08-14 | 1,407,552,128.0 | 1,408,854,144.0 | 1,407,552,128.0 | 1,407,552,128.0 | 0.0 | 0.00% | — |
| 2025-08-13 | 1,407,552,128.0 | 1,408,854,144.0 | 1,407,552,128.0 | 1,407,552,128.0 | 0.0 | 0.00% | — |
| 2025-08-12 | 1,407,552,128.0 | 1,408,854,144.0 | 1,407,552,128.0 | 1,407,552,128.0 | 0.0 | 0.00% | — |
| 2025-08-08 | 1,407,552,128.0 | 1,408,854,144.0 | 1,407,552,128.0 | 1,407,552,128.0 | 0.0 | 0.00% | — |
| 2025-08-07 | 1,407,552,128.0 | 1,408,854,144.0 | 1,407,552,128.0 | 1,407,552,128.0 | 0.0 | 0.00% | — |
| 2025-08-06 | 1,407,552,128.0 | 1,408,854,144.0 | 1,407,552,128.0 | 1,407,552,128.0 | 0.0 | 0.00% | — |
| 2025-08-05 | 1,412,760,448.0 | 1,415,364,608.0 | 1,407,552,128.0 | 1,407,552,128.0 | -15624960.0 | -1.10% | — |
| 2025-08-04 | 1,421,874,944.0 | 1,428,385,408.0 | 1,420,572,928.0 | 1,423,177,088.0 | -6510464.0 | -0.46% | — |
| 2025-08-01 | 1,442,708,352.0 | 1,442,708,352.0 | 1,417,968,768.0 | 1,429,687,552.0 | -5208320.0 | -0.36% | — |
| 2025-07-31 | 1,459,635,456.0 | 1,462,239,616.0 | 1,434,895,872.0 | 1,434,895,872.0 | -23437440.0 | -1.61% | — |
| 2025-07-30 | 1,513,020,800.0 | 1,520,833,280.0 | 1,447,916,672.0 | 1,458,333,312.0 | -45572992.0 | -3.03% | — |
| 2025-07-29 | 1,475,260,416.0 | 1,533,854,208.0 | 1,473,958,272.0 | 1,503,906,304.0 | — | — | — |
直近120営業日分を表示