フロンティアインターナショナル(7050)の株価時系列情報
フロンティアインターナショナル(7050)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 |
---|---|---|---|---|---|
2024/05/02 | 1,728 | 1,743 | 1,702 | 1,718 | 2,000 |
2024/05/01 | 1,683 | 1,759 | 1,683 | 1,755 | 5,200 |
2024/04/30 | 1,711 | 1,711 | 1,689 | 1,705 | 3,200 |
2024/04/26 | 1,712 | 1,744 | 1,668 | 1,711 | 4,500 |
2024/04/25 | 1,764 | 1,792 | 1,764 | 1,770 | 4,700 |
2024/04/24 | 1,763 | 1,767 | 1,745 | 1,767 | 3,300 |
2024/04/23 | 1,753 | 1,768 | 1,753 | 1,754 | 2,100 |
2024/04/22 | 1,755 | 1,757 | 1,738 | 1,738 | 3,200 |
2024/04/19 | 1,754 | 1,759 | 1,731 | 1,755 | 3,800 |
2024/04/18 | 1,760 | 1,779 | 1,754 | 1,770 | 5,800 |
2024/04/17 | 1,760 | 1,763 | 1,760 | 1,760 | 1,400 |
2024/04/16 | 1,766 | 1,770 | 1,760 | 1,760 | 2,300 |
2024/04/15 | 1,769 | 1,783 | 1,762 | 1,776 | 6,000 |
2024/04/12 | 1,767 | 1,784 | 1,767 | 1,770 | 2,700 |
2024/04/11 | 1,780 | 1,780 | 1,767 | 1,770 | 3,100 |
2024/04/10 | 1,792 | 1,812 | 1,777 | 1,780 | 3,300 |
2024/04/09 | 1,790 | 1,830 | 1,784 | 1,790 | 5,500 |
2024/04/08 | 1,779 | 1,794 | 1,779 | 1,790 | 3,800 |
2024/04/05 | 1,778 | 1,782 | 1,768 | 1,779 | 1,400 |
2024/04/04 | 1,777 | 1,792 | 1,774 | 1,774 | 1,400 |
2024/04/03 | 1,779 | 1,800 | 1,772 | 1,772 | 3,100 |
2024/04/02 | 1,804 | 1,804 | 1,767 | 1,800 | 5,400 |
2024/04/01 | 1,844 | 1,844 | 1,804 | 1,804 | 2,600 |
2024/03/29 | 1,786 | 1,868 | 1,786 | 1,813 | 4,500 |
2024/03/28 | 1,821 | 1,831 | 1,810 | 1,826 | 10,000 |
2024/03/27 | 1,827 | 1,846 | 1,800 | 1,821 | 12,500 |
2024/03/26 | 1,802 | 1,810 | 1,787 | 1,787 | 3,200 |
2024/03/25 | 1,810 | 1,835 | 1,794 | 1,800 | 8,200 |
2024/03/22 | 1,808 | 1,829 | 1,800 | 1,818 | 6,900 |
2024/03/21 | 1,815 | 1,819 | 1,776 | 1,809 | 14,500 |
2024/03/19 | 1,830 | 1,852 | 1,804 | 1,805 | 17,700 |
2024/03/18 | 1,698 | 1,839 | 1,678 | 1,805 | 221,400 |
2024/03/15 | 2,184 | 2,211 | 2,178 | 2,178 | 2,700 |
2024/03/14 | 2,178 | 2,211 | 2,178 | 2,190 | 800 |
2024/03/13 | 2,212 | 2,212 | 2,186 | 2,186 | 400 |
2024/03/12 | 2,170 | 2,212 | 2,170 | 2,212 | 1,900 |
2024/03/11 | 2,213 | 2,213 | 2,125 | 2,180 | 7,400 |
2024/03/08 | 2,228 | 2,243 | 2,228 | 2,228 | 4,100 |
2024/03/07 | 2,233 | 2,278 | 2,233 | 2,278 | 1,000 |
2024/03/06 | 2,260 | 2,309 | 2,260 | 2,283 | 5,300 |
2024/03/05 | 2,234 | 2,260 | 2,212 | 2,256 | 4,600 |
2024/03/04 | 2,273 | 2,273 | 2,245 | 2,245 | 1,300 |
2024/03/01 | 2,276 | 2,301 | 2,262 | 2,272 | 2,100 |
2024/02/29 | 2,318 | 2,318 | 2,271 | 2,276 | 1,400 |
2024/02/28 | 2,328 | 2,364 | 2,319 | 2,325 | 5,500 |
2024/02/27 | 2,270 | 2,315 | 2,270 | 2,315 | 6,800 |
2024/02/26 | 2,251 | 2,267 | 2,233 | 2,267 | 4,200 |
2024/02/22 | 2,250 | 2,252 | 2,222 | 2,241 | 8,000 |
2024/02/21 | 2,239 | 2,246 | 2,220 | 2,231 | 8,500 |
2024/02/20 | 2,181 | 2,230 | 2,181 | 2,230 | 2,800 |
2024/02/19 | 2,169 | 2,229 | 2,139 | 2,173 | 11,100 |
2024/02/16 | 2,158 | 2,200 | 2,134 | 2,169 | 13,400 |
2024/02/15 | 2,091 | 2,178 | 2,089 | 2,160 | 24,300 |
2024/02/14 | 2,093 | 2,123 | 2,070 | 2,106 | 6,900 |
2024/02/13 | 2,082 | 2,101 | 2,059 | 2,096 | 4,200 |
2024/02/09 | 2,074 | 2,083 | 2,070 | 2,070 | 1,400 |
2024/02/08 | 2,080 | 2,086 | 2,074 | 2,074 | 2,900 |
2024/02/07 | 2,084 | 2,084 | 2,070 | 2,070 | 800 |
2024/02/06 | 2,074 | 2,081 | 2,062 | 2,081 | 2,800 |
2024/02/05 | 2,080 | 2,095 | 2,079 | 2,088 | 2,300 |
2024/02/02 | 2,068 | 2,086 | 2,065 | 2,080 | 3,200 |
2024/02/01 | 2,090 | 2,090 | 2,068 | 2,068 | 1,100 |
2024/01/31 | 2,099 | 2,099 | 2,080 | 2,090 | 1,600 |
2024/01/30 | 2,050 | 2,100 | 2,050 | 2,100 | 4,300 |
2024/01/29 | 2,071 | 2,071 | 2,050 | 2,050 | 1,200 |
2024/01/26 | 2,073 | 2,080 | 2,030 | 2,071 | 5,000 |
2024/01/25 | 2,080 | 2,083 | 2,061 | 2,072 | 1,600 |
2024/01/24 | 2,062 | 2,085 | 2,062 | 2,077 | 1,800 |
2024/01/23 | 2,081 | 2,081 | 2,076 | 2,080 | 1,400 |
2024/01/22 | 2,052 | 2,074 | 2,052 | 2,070 | 2,200 |
2024/01/19 | 2,070 | 2,081 | 2,026 | 2,051 | 5,500 |
2024/01/18 | 2,060 | 2,100 | 2,060 | 2,076 | 3,000 |
2024/01/17 | 2,115 | 2,145 | 2,060 | 2,060 | 15,500 |
2024/01/16 | 2,181 | 2,185 | 2,093 | 2,133 | 8,600 |
2024/01/15 | 2,141 | 2,189 | 2,141 | 2,167 | 2,300 |
2024/01/12 | 2,149 | 2,185 | 2,141 | 2,141 | 3,800 |
2024/01/11 | 2,127 | 2,170 | 2,127 | 2,168 | 5,700 |
2024/01/10 | 2,141 | 2,156 | 2,113 | 2,140 | 3,100 |
2024/01/09 | 2,143 | 2,165 | 2,140 | 2,156 | 5,100 |
2024/01/05 | 2,153 | 2,153 | 2,134 | 2,143 | 2,800 |
2024/01/04 | 2,101 | 2,152 | 2,101 | 2,152 | 3,700 |
2023/12/29 | 2,093 | 2,118 | 2,093 | 2,107 | 4,400 |
2023/12/28 | 2,098 | 2,102 | 2,051 | 2,100 | 7,600 |
2023/12/27 | 2,039 | 2,111 | 2,020 | 2,098 | 14,700 |
2023/12/26 | 2,048 | 2,055 | 2,011 | 2,039 | 6,900 |
2023/12/25 | 2,065 | 2,078 | 1,996 | 2,060 | 7,900 |
2023/12/22 | 2,054 | 2,068 | 2,029 | 2,065 | 4,300 |
2023/12/21 | 2,021 | 2,045 | 2,016 | 2,036 | 14,400 |
2023/12/20 | 2,075 | 2,090 | 2,031 | 2,063 | 9,300 |
2023/12/19 | 1,937 | 2,025 | 1,937 | 2,025 | 9,300 |
2023/12/18 | 1,927 | 1,977 | 1,900 | 1,977 | 21,600 |
2023/12/15 | 1,890 | 1,948 | 1,837 | 1,948 | 74,900 |
2023/12/14 | 1,730 | 1,745 | 1,716 | 1,736 | 5,600 |
2023/12/13 | 1,737 | 1,749 | 1,705 | 1,713 | 7,300 |
2023/12/12 | 1,750 | 1,752 | 1,711 | 1,746 | 3,400 |
2023/12/11 | 1,743 | 1,759 | 1,738 | 1,750 | 2,200 |
2023/12/08 | 1,724 | 1,784 | 1,721 | 1,725 | 5,800 |
2023/12/07 | 1,726 | 1,753 | 1,726 | 1,750 | 3,100 |
2023/12/06 | 1,747 | 1,753 | 1,731 | 1,750 | 6,600 |
2023/12/05 | 1,716 | 1,748 | 1,716 | 1,748 | 3,900 |
2023/12/04 | 1,717 | 1,743 | 1,717 | 1,740 | 1,400 |
2023/12/01 | 1,742 | 1,742 | 1,732 | 1,732 | 700 |
2023/11/30 | 1,730 | 1,744 | 1,730 | 1,731 | 2,700 |
2023/11/29 | 1,720 | 1,738 | 1,719 | 1,738 | 2,900 |
2023/11/28 | 1,701 | 1,730 | 1,701 | 1,730 | 1,200 |
2023/11/27 | 1,733 | 1,733 | 1,697 | 1,728 | 2,600 |
2023/11/24 | 1,716 | 1,731 | 1,712 | 1,712 | 2,800 |
2023/11/22 | 1,733 | 1,739 | 1,707 | 1,739 | 6,500 |
2023/11/21 | 1,642 | 1,743 | 1,642 | 1,733 | 9,700 |
2023/11/20 | 1,642 | 1,685 | 1,637 | 1,682 | 8,800 |
2023/11/17 | 1,620 | 1,634 | 1,600 | 1,634 | 6,300 |
2023/11/16 | 1,636 | 1,643 | 1,600 | 1,621 | 6,800 |
2023/11/15 | 1,643 | 1,658 | 1,616 | 1,655 | 6,400 |
2023/11/14 | 1,649 | 1,649 | 1,628 | 1,649 | 800 |
2023/11/13 | 1,634 | 1,646 | 1,630 | 1,640 | 900 |
2023/11/10 | 1,660 | 1,660 | 1,640 | 1,641 | 4,300 |
2023/11/09 | 1,693 | 1,693 | 1,646 | 1,665 | 2,000 |
2023/11/08 | 1,669 | 1,678 | 1,626 | 1,678 | 3,900 |
2023/11/07 | 1,651 | 1,670 | 1,627 | 1,660 | 5,200 |
2023/11/06 | 1,609 | 1,675 | 1,609 | 1,670 | 11,100 |
2023/11/02 | 1,597 | 1,609 | 1,568 | 1,609 | 5,400 |
2023/11/01 | 1,605 | 1,612 | 1,566 | 1,580 | 10,200 |
2023/10/31 | 1,616 | 1,616 | 1,595 | 1,595 | 4,200 |
2023/10/30 | 1,603 | 1,630 | 1,603 | 1,630 | 900 |
2023/10/27 | 1,605 | 1,636 | 1,605 | 1,636 | 2,800 |
2023/10/26 | 1,651 | 1,654 | 1,613 | 1,629 | 1,600 |
2023/10/25 | 1,627 | 1,648 | 1,620 | 1,648 | 4,700 |
2023/10/24 | 1,615 | 1,627 | 1,587 | 1,627 | 6,500 |
2023/10/23 | 1,621 | 1,625 | 1,601 | 1,615 | 6,200 |
2023/10/20 | 1,657 | 1,657 | 1,621 | 1,621 | 2,300 |
2023/10/19 | 1,655 | 1,662 | 1,627 | 1,630 | 6,300 |
2023/10/18 | 1,655 | 1,671 | 1,651 | 1,671 | 7,600 |
2023/10/17 | 1,659 | 1,671 | 1,653 | 1,662 | 1,400 |
2023/10/16 | 1,700 | 1,700 | 1,625 | 1,663 | 9,100 |
2023/10/13 | 1,730 | 1,732 | 1,691 | 1,732 | 2,800 |
2023/10/12 | 1,704 | 1,720 | 1,704 | 1,711 | 3,800 |
2023/10/11 | 1,755 | 1,755 | 1,710 | 1,740 | 9,700 |
2023/10/10 | 1,721 | 1,760 | 1,721 | 1,750 | 5,500 |
2023/10/06 | 1,691 | 1,725 | 1,687 | 1,725 | 2,400 |
2023/10/05 | 1,675 | 1,706 | 1,672 | 1,701 | 6,500 |
2023/10/04 | 1,720 | 1,720 | 1,670 | 1,673 | 6,900 |
2023/10/03 | 1,742 | 1,744 | 1,720 | 1,720 | 5,300 |
2023/10/02 | 1,742 | 1,774 | 1,742 | 1,742 | 2,000 |
2023/09/29 | 1,780 | 1,788 | 1,740 | 1,742 | 15,300 |
2023/09/28 | 1,770 | 1,800 | 1,759 | 1,780 | 5,800 |
2023/09/27 | 1,768 | 1,798 | 1,766 | 1,780 | 9,800 |
2023/09/26 | 1,768 | 1,794 | 1,768 | 1,779 | 4,200 |
2023/09/25 | 1,799 | 1,799 | 1,767 | 1,774 | 5,400 |
2023/09/22 | 1,798 | 1,820 | 1,798 | 1,799 | 6,100 |
2023/09/21 | 1,830 | 1,848 | 1,795 | 1,825 | 6,700 |
2023/09/20 | 1,855 | 1,865 | 1,750 | 1,848 | 27,600 |
2023/09/19 | 1,889 | 1,917 | 1,863 | 1,864 | 10,500 |
2023/09/15 | 1,948 | 1,950 | 1,871 | 1,888 | 73,500 |
2023/09/14 | 2,068 | 2,125 | 2,060 | 2,081 | 9,500 |
2023/09/13 | 2,101 | 2,118 | 2,076 | 2,118 | 8,900 |
2023/09/12 | 2,096 | 2,120 | 2,074 | 2,100 | 8,400 |
2023/09/11 | 2,166 | 2,166 | 2,083 | 2,093 | 21,600 |
2023/09/08 | 2,166 | 2,185 | 2,152 | 2,160 | 3,700 |
2023/09/07 | 2,167 | 2,214 | 2,143 | 2,181 | 13,800 |
2023/09/06 | 2,174 | 2,179 | 2,145 | 2,169 | 2,700 |
2023/09/05 | 2,127 | 2,177 | 2,119 | 2,177 | 6,100 |
2023/09/04 | 2,141 | 2,179 | 2,104 | 2,144 | 7,100 |
2023/09/01 | 2,122 | 2,168 | 2,103 | 2,168 | 12,400 |
2023/08/31 | 2,148 | 2,148 | 2,110 | 2,142 | 6,300 |
2023/08/30 | 2,100 | 2,148 | 2,100 | 2,148 | 5,800 |
2023/08/29 | 2,090 | 2,147 | 2,090 | 2,125 | 6,500 |
2023/08/28 | 2,153 | 2,155 | 2,032 | 2,082 | 13,000 |
2023/08/25 | 2,169 | 2,179 | 2,155 | 2,170 | 5,100 |
2023/08/24 | 2,135 | 2,168 | 2,127 | 2,168 | 5,800 |
2023/08/23 | 2,103 | 2,137 | 2,100 | 2,135 | 5,100 |
2023/08/22 | 2,126 | 2,130 | 2,102 | 2,120 | 1,900 |
2023/08/21 | 2,095 | 2,133 | 2,095 | 2,133 | 5,300 |
2023/08/18 | 2,100 | 2,113 | 2,082 | 2,100 | 13,700 |
2023/08/17 | 2,125 | 2,125 | 2,086 | 2,103 | 8,500 |
2023/08/16 | 2,097 | 2,130 | 2,072 | 2,125 | 6,200 |
2023/08/15 | 2,070 | 2,093 | 2,039 | 2,090 | 18,200 |
2023/08/14 | 2,070 | 2,091 | 2,058 | 2,070 | 9,600 |
2023/08/10 | 2,062 | 2,068 | 2,056 | 2,068 | 2,900 |
2023/08/09 | 2,048 | 2,070 | 2,035 | 2,057 | 6,000 |
2023/08/08 | 2,050 | 2,050 | 2,035 | 2,045 | 1,600 |
2023/08/07 | 2,034 | 2,060 | 2,010 | 2,051 | 8,200 |
2023/08/04 | 2,009 | 2,035 | 2,009 | 2,034 | 2,300 |
2023/08/03 | 2,040 | 2,040 | 2,009 | 2,034 | 4,900 |
2023/08/02 | 2,033 | 2,058 | 2,031 | 2,040 | 4,400 |
2023/08/01 | 2,034 | 2,059 | 2,034 | 2,044 | 5,100 |
2023/07/31 | 2,042 | 2,060 | 2,040 | 2,050 | 6,300 |
2023/07/28 | 2,014 | 2,046 | 2,014 | 2,042 | 5,300 |
2023/07/27 | 2,052 | 2,053 | 2,022 | 2,041 | 7,800 |
2023/07/26 | 2,040 | 2,042 | 2,030 | 2,040 | 3,400 |
2023/07/25 | 2,044 | 2,045 | 2,036 | 2,036 | 4,100 |
2023/07/24 | 2,037 | 2,078 | 2,022 | 2,051 | 9,000 |
2023/07/21 | 2,011 | 2,033 | 2,008 | 2,026 | 1,500 |
2023/07/20 | 2,008 | 2,027 | 2,004 | 2,006 | 6,100 |
2023/07/19 | 2,020 | 2,044 | 2,016 | 2,017 | 7,100 |
2023/07/18 | 2,010 | 2,029 | 2,008 | 2,020 | 5,900 |
2023/07/14 | 2,010 | 2,020 | 1,995 | 2,020 | 2,700 |
2023/07/13 | 2,010 | 2,026 | 1,996 | 2,011 | 9,500 |
2023/07/12 | 2,000 | 2,020 | 1,984 | 2,002 | 9,100 |
2023/07/11 | 2,030 | 2,030 | 2,004 | 2,005 | 1,700 |
2023/07/10 | 2,016 | 2,032 | 2,006 | 2,030 | 5,400 |