FRONTEO(2158)の株価時系列情報
FRONTEO(2158)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 677 | 680 | 657 | 657 | 727,700 |
2024/03/27 | 710 | 723 | 680 | 680 | 965,000 |
2024/03/26 | 750 | 757 | 671 | 692 | 2,770,500 |
2024/03/25 | 775 | 825 | 774 | 806 | 1,699,400 |
2024/03/22 | 737 | 769 | 727 | 760 | 1,113,900 |
2024/03/21 | 721 | 725 | 707 | 710 | 244,600 |
2024/03/19 | 702 | 714 | 697 | 709 | 259,500 |
2024/03/18 | 690 | 708 | 688 | 706 | 262,500 |
2024/03/15 | 683 | 691 | 678 | 684 | 186,100 |
2024/03/14 | 686 | 694 | 679 | 688 | 245,700 |
2024/03/13 | 721 | 722 | 690 | 690 | 373,500 |
2024/03/12 | 694 | 720 | 689 | 716 | 272,800 |
2024/03/11 | 703 | 721 | 697 | 702 | 528,500 |
2024/03/08 | 742 | 755 | 723 | 724 | 610,200 |
2024/03/07 | 784 | 786 | 753 | 756 | 640,700 |
2024/03/06 | 747 | 787 | 735 | 774 | 548,800 |
2024/03/05 | 741 | 765 | 728 | 755 | 694,900 |
2024/03/04 | 743 | 770 | 734 | 762 | 847,600 |
2024/03/01 | 739 | 742 | 714 | 722 | 579,100 |
2024/02/29 | 771 | 774 | 735 | 739 | 823,000 |
2024/02/28 | 805 | 810 | 785 | 786 | 648,900 |
2024/02/27 | 843 | 846 | 800 | 815 | 1,149,300 |
2024/02/26 | 742 | 823 | 724 | 818 | 1,926,600 |
2024/02/22 | 758 | 777 | 740 | 743 | 914,300 |
2024/02/21 | 773 | 775 | 741 | 745 | 554,600 |
2024/02/20 | 760 | 784 | 750 | 763 | 1,234,600 |
2024/02/19 | 778 | 793 | 732 | 744 | 1,814,000 |
2024/02/16 | 689 | 779 | 677 | 779 | 2,540,800 |
2024/02/15 | 677 | 726 | 664 | 679 | 2,900,500 |
2024/02/14 | 645 | 654 | 639 | 647 | 341,100 |
2024/02/13 | 646 | 656 | 638 | 649 | 382,800 |
2024/02/09 | 645 | 651 | 640 | 641 | 149,100 |
2024/02/08 | 654 | 657 | 639 | 644 | 159,500 |
2024/02/07 | 659 | 660 | 646 | 654 | 162,900 |
2024/02/06 | 655 | 664 | 645 | 651 | 221,500 |
2024/02/05 | 625 | 658 | 625 | 652 | 317,800 |
2024/02/02 | 620 | 627 | 619 | 625 | 110,900 |
2024/02/01 | 632 | 634 | 619 | 620 | 195,400 |
2024/01/31 | 640 | 640 | 632 | 637 | 125,200 |
2024/01/30 | 640 | 648 | 633 | 645 | 171,500 |
2024/01/29 | 653 | 653 | 634 | 636 | 265,700 |
2024/01/26 | 649 | 661 | 641 | 650 | 471,900 |
2024/01/25 | 637 | 654 | 626 | 641 | 495,200 |
2024/01/24 | 620 | 627 | 616 | 621 | 118,000 |
2024/01/23 | 632 | 638 | 618 | 623 | 369,400 |
2024/01/22 | 609 | 622 | 605 | 622 | 199,500 |
2024/01/19 | 608 | 612 | 602 | 607 | 117,500 |
2024/01/18 | 601 | 608 | 600 | 601 | 117,600 |
2024/01/17 | 607 | 614 | 601 | 602 | 172,400 |
2024/01/16 | 619 | 626 | 608 | 608 | 162,400 |
2024/01/15 | 618 | 623 | 609 | 619 | 249,000 |
2024/01/12 | 639 | 640 | 615 | 621 | 261,300 |
2024/01/11 | 641 | 641 | 621 | 623 | 194,900 |
2024/01/10 | 641 | 645 | 634 | 634 | 190,000 |
2024/01/09 | 620 | 639 | 620 | 639 | 263,400 |
2024/01/05 | 624 | 625 | 615 | 615 | 126,000 |
2024/01/04 | 608 | 625 | 604 | 624 | 178,200 |
2023/12/29 | 614 | 629 | 612 | 622 | 240,500 |
2023/12/28 | 590 | 613 | 590 | 613 | 321,600 |
2023/12/27 | 581 | 597 | 581 | 591 | 360,500 |
2023/12/26 | 590 | 595 | 574 | 577 | 462,400 |
2023/12/25 | 591 | 604 | 589 | 590 | 289,100 |
2023/12/22 | 597 | 605 | 591 | 592 | 420,100 |
2023/12/21 | 606 | 610 | 602 | 604 | 250,300 |
2023/12/20 | 630 | 630 | 612 | 612 | 328,200 |
2023/12/19 | 618 | 630 | 616 | 630 | 210,700 |
2023/12/18 | 610 | 619 | 604 | 619 | 164,800 |
2023/12/15 | 619 | 622 | 610 | 614 | 191,400 |
2023/12/14 | 612 | 630 | 601 | 604 | 225,000 |
2023/12/13 | 615 | 624 | 611 | 612 | 209,200 |
2023/12/12 | 631 | 636 | 614 | 616 | 142,800 |
2023/12/11 | 630 | 635 | 625 | 629 | 124,200 |
2023/12/08 | 630 | 643 | 626 | 627 | 202,000 |
2023/12/07 | 662 | 664 | 638 | 638 | 349,700 |
2023/12/06 | 675 | 682 | 664 | 665 | 292,000 |
2023/12/05 | 680 | 695 | 673 | 676 | 274,000 |
2023/12/04 | 681 | 696 | 681 | 687 | 226,000 |
2023/12/01 | 706 | 707 | 686 | 686 | 188,500 |
2023/11/30 | 714 | 714 | 688 | 709 | 226,400 |
2023/11/29 | 695 | 709 | 692 | 705 | 190,400 |
2023/11/28 | 713 | 725 | 701 | 702 | 377,200 |
2023/11/27 | 709 | 715 | 688 | 694 | 235,900 |
2023/11/24 | 709 | 724 | 706 | 711 | 247,700 |
2023/11/22 | 718 | 726 | 706 | 717 | 338,600 |
2023/11/21 | 739 | 739 | 709 | 733 | 671,100 |
2023/11/20 | 685 | 722 | 676 | 715 | 726,100 |
2023/11/17 | 660 | 696 | 659 | 690 | 619,700 |
2023/11/16 | 674 | 677 | 652 | 654 | 294,900 |
2023/11/15 | 635 | 682 | 630 | 668 | 1,271,000 |
2023/11/14 | 624 | 624 | 607 | 608 | 239,500 |
2023/11/13 | 620 | 631 | 617 | 624 | 196,900 |
2023/11/10 | 620 | 625 | 614 | 620 | 114,600 |
2023/11/09 | 616 | 624 | 612 | 624 | 113,700 |
2023/11/08 | 629 | 634 | 616 | 618 | 148,700 |
2023/11/07 | 616 | 628 | 615 | 628 | 167,600 |
2023/11/06 | 606 | 623 | 601 | 619 | 300,400 |
2023/11/02 | 578 | 602 | 576 | 602 | 254,100 |
2023/11/01 | 579 | 583 | 571 | 574 | 175,200 |
2023/10/31 | 562 | 576 | 549 | 572 | 296,600 |
2023/10/30 | 586 | 586 | 555 | 564 | 416,700 |
2023/10/27 | 587 | 596 | 582 | 586 | 180,800 |
2023/10/26 | 592 | 602 | 588 | 588 | 184,900 |
2023/10/25 | 599 | 614 | 599 | 602 | 159,200 |
2023/10/24 | 594 | 605 | 566 | 602 | 401,100 |
2023/10/23 | 610 | 610 | 590 | 592 | 346,500 |
2023/10/20 | 604 | 617 | 603 | 612 | 155,500 |
2023/10/19 | 620 | 620 | 610 | 613 | 112,000 |
2023/10/18 | 617 | 623 | 611 | 621 | 101,900 |
2023/10/17 | 611 | 620 | 611 | 612 | 103,600 |
2023/10/16 | 608 | 610 | 602 | 604 | 168,700 |
2023/10/13 | 635 | 635 | 618 | 618 | 211,900 |
2023/10/12 | 628 | 642 | 622 | 639 | 286,200 |
2023/10/11 | 648 | 659 | 626 | 626 | 655,800 |
2023/10/10 | 614 | 626 | 614 | 622 | 106,100 |
2023/10/06 | 614 | 624 | 614 | 616 | 106,100 |
2023/10/05 | 605 | 621 | 604 | 617 | 160,600 |
2023/10/04 | 600 | 609 | 597 | 601 | 257,300 |
2023/10/03 | 617 | 621 | 605 | 606 | 189,400 |
2023/10/02 | 641 | 644 | 621 | 621 | 137,000 |
2023/09/29 | 655 | 657 | 637 | 640 | 155,300 |
2023/09/28 | 653 | 655 | 639 | 647 | 127,300 |
2023/09/27 | 626 | 651 | 625 | 651 | 215,900 |
2023/09/26 | 635 | 639 | 627 | 627 | 107,900 |
2023/09/25 | 631 | 638 | 627 | 637 | 125,400 |
2023/09/22 | 614 | 639 | 614 | 632 | 234,000 |
2023/09/21 | 623 | 624 | 609 | 617 | 177,200 |
2023/09/20 | 626 | 634 | 620 | 620 | 106,900 |
2023/09/19 | 618 | 627 | 615 | 624 | 148,400 |
2023/09/15 | 631 | 631 | 616 | 618 | 179,600 |
2023/09/14 | 626 | 631 | 624 | 624 | 120,500 |
2023/09/13 | 625 | 632 | 623 | 626 | 73,200 |
2023/09/12 | 626 | 634 | 622 | 627 | 134,400 |
2023/09/11 | 640 | 640 | 622 | 623 | 234,500 |
2023/09/08 | 637 | 643 | 636 | 639 | 134,000 |
2023/09/07 | 653 | 658 | 641 | 644 | 246,700 |
2023/09/06 | 668 | 669 | 657 | 657 | 197,000 |
2023/09/05 | 655 | 669 | 654 | 667 | 147,300 |
2023/09/04 | 658 | 664 | 651 | 655 | 161,800 |
2023/09/01 | 663 | 667 | 653 | 661 | 98,000 |
2023/08/31 | 654 | 663 | 648 | 660 | 150,300 |
2023/08/30 | 681 | 681 | 651 | 654 | 323,400 |
2023/08/29 | 655 | 675 | 653 | 667 | 218,000 |
2023/08/28 | 681 | 686 | 661 | 663 | 311,900 |
2023/08/25 | 681 | 699 | 675 | 680 | 312,800 |
2023/08/24 | 688 | 712 | 677 | 685 | 838,900 |
2023/08/23 | 629 | 665 | 629 | 664 | 347,200 |
2023/08/22 | 652 | 667 | 631 | 632 | 642,600 |
2023/08/21 | 609 | 630 | 605 | 629 | 249,500 |
2023/08/18 | 596 | 620 | 596 | 611 | 460,300 |
2023/08/17 | 593 | 609 | 591 | 599 | 502,900 |
2023/08/16 | 603 | 615 | 599 | 602 | 564,200 |
2023/08/15 | 597 | 620 | 597 | 613 | 1,427,300 |
2023/08/14 | 719 | 719 | 692 | 697 | 515,400 |
2023/08/10 | 708 | 724 | 707 | 720 | 227,900 |
2023/08/09 | 710 | 721 | 706 | 713 | 190,500 |
2023/08/08 | 726 | 728 | 712 | 712 | 233,000 |
2023/08/07 | 702 | 728 | 699 | 726 | 209,800 |
2023/08/04 | 694 | 713 | 693 | 712 | 195,000 |
2023/08/03 | 702 | 711 | 700 | 700 | 195,800 |
2023/08/02 | 712 | 714 | 702 | 711 | 262,500 |
2023/08/01 | 721 | 729 | 713 | 713 | 271,100 |
2023/07/31 | 731 | 737 | 721 | 724 | 175,900 |
2023/07/28 | 722 | 732 | 716 | 729 | 252,900 |
2023/07/27 | 738 | 738 | 728 | 732 | 125,400 |
2023/07/26 | 720 | 738 | 717 | 738 | 211,500 |
2023/07/25 | 720 | 727 | 716 | 723 | 195,700 |
2023/07/24 | 711 | 727 | 708 | 727 | 192,900 |
2023/07/21 | 721 | 723 | 708 | 709 | 272,000 |
2023/07/20 | 730 | 735 | 722 | 722 | 162,900 |
2023/07/19 | 731 | 739 | 725 | 737 | 204,800 |
2023/07/18 | 740 | 745 | 726 | 729 | 295,800 |
2023/07/14 | 780 | 782 | 745 | 745 | 585,000 |
2023/07/13 | 757 | 793 | 744 | 756 | 2,341,900 |
2023/07/12 | 730 | 730 | 709 | 709 | 272,300 |
2023/07/11 | 738 | 745 | 729 | 730 | 242,900 |
2023/07/10 | 718 | 729 | 706 | 729 | 270,400 |
2023/07/07 | 711 | 731 | 709 | 720 | 375,600 |
2023/07/06 | 747 | 757 | 724 | 724 | 588,700 |
2023/07/05 | 753 | 762 | 737 | 762 | 564,700 |
2023/07/04 | 771 | 771 | 753 | 757 | 550,700 |
2023/07/03 | 778 | 792 | 771 | 776 | 462,800 |
2023/06/30 | 781 | 791 | 772 | 789 | 614,000 |
2023/06/29 | 810 | 824 | 793 | 796 | 738,000 |
2023/06/28 | 823 | 828 | 796 | 810 | 733,300 |
2023/06/27 | 764 | 817 | 761 | 807 | 1,311,400 |
2023/06/26 | 815 | 821 | 779 | 779 | 1,462,100 |
2023/06/23 | 849 | 873 | 811 | 836 | 3,205,900 |
2023/06/22 | 885 | 896 | 814 | 819 | 5,174,900 |
2023/06/21 | 801 | 853 | 791 | 840 | 7,643,800 |
2023/06/20 | 750 | 750 | 721 | 734 | 634,600 |
2023/06/19 | 754 | 767 | 736 | 751 | 1,357,000 |
2023/06/16 | 678 | 729 | 676 | 729 | 1,100,200 |
2023/06/15 | 690 | 698 | 670 | 672 | 646,800 |
2023/06/14 | 716 | 717 | 689 | 691 | 652,500 |
2023/06/13 | 725 | 732 | 697 | 708 | 1,373,900 |
2023/06/12 | 660 | 702 | 660 | 690 | 989,800 |
2023/06/09 | 671 | 674 | 655 | 661 | 617,100 |
2023/06/08 | 706 | 713 | 661 | 664 | 1,220,000 |
2023/06/07 | 690 | 744 | 681 | 701 | 2,842,500 |
2023/06/06 | 670 | 676 | 657 | 663 | 570,200 |