日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 2,023 2,093 2,020 2,059 22,500
2022/12/29 2,023 2,040 2,006 2,020 27,200
2022/12/28 2,101 2,113 2,033 2,033 165,300
2022/12/27 2,168 2,183 2,096 2,113 137,300
2022/12/26 2,123 2,149 2,090 2,124 72,400
2022/12/23 2,157 2,171 2,120 2,122 21,600
2022/12/22 2,190 2,213 2,140 2,198 31,600
2022/12/21 2,152 2,205 2,128 2,190 40,900
2022/12/20 2,192 2,236 2,095 2,115 51,700
2022/12/19 2,221 2,282 2,174 2,192 74,100
2022/12/16 2,225 2,320 2,206 2,271 82,000
2022/12/15 2,400 2,400 2,265 2,275 290,500
2022/12/14 2,562 2,568 2,412 2,423 413,200
2022/12/13 2,702 2,800 2,702 2,762 113,400
2022/12/12 2,700 2,746 2,668 2,712 30,700
2022/12/09 2,630 2,753 2,630 2,750 50,400
2022/12/08 2,645 2,646 2,586 2,618 28,600
2022/12/07 2,600 2,675 2,555 2,660 42,000
2022/12/06 2,677 2,727 2,623 2,637 55,500
2022/12/05 2,827 2,858 2,680 2,716 89,900
2022/12/02 2,743 2,871 2,716 2,797 193,400
2022/12/01 2,668 2,746 2,660 2,698 80,300
2022/11/30 2,661 2,667 2,608 2,638 28,400
2022/11/29 2,624 2,671 2,572 2,668 31,500
2022/11/28 2,709 2,709 2,600 2,628 67,200
2022/11/25 2,763 2,813 2,732 2,742 41,400
2022/11/24 2,674 2,765 2,674 2,763 52,300
2022/11/22 2,755 2,788 2,657 2,672 52,600
2022/11/21 2,668 2,766 2,626 2,755 56,100
2022/11/18 2,612 2,660 2,585 2,657 34,800
2022/11/17 2,572 2,605 2,555 2,589 18,700
2022/11/16 2,549 2,594 2,506 2,572 20,500
2022/11/15 2,546 2,548 2,505 2,527 20,000
2022/11/14 2,594 2,594 2,527 2,550 18,000
2022/11/11 2,599 2,610 2,551 2,565 23,200
2022/11/10 2,550 2,550 2,490 2,520 13,600
2022/11/09 2,623 2,623 2,541 2,546 23,200
2022/11/08 2,596 2,649 2,596 2,615 16,100
2022/11/07 2,505 2,599 2,505 2,592 20,800
2022/11/04 2,462 2,525 2,447 2,496 20,700
2022/11/02 2,517 2,522 2,478 2,487 37,200
2022/11/01 2,582 2,611 2,526 2,532 31,400
2022/10/31 2,589 2,610 2,540 2,610 19,900
2022/10/28 2,577 2,605 2,551 2,573 11,600
2022/10/27 2,676 2,676 2,601 2,610 21,700
2022/10/26 2,660 2,724 2,660 2,676 18,300
2022/10/25 2,643 2,692 2,643 2,652 11,000
2022/10/24 2,648 2,700 2,623 2,623 20,600
2022/10/21 2,672 2,693 2,611 2,614 12,700
2022/10/20 2,703 2,709 2,631 2,667 20,600
2022/10/19 2,770 2,770 2,674 2,718 39,500
2022/10/18 2,766 2,820 2,760 2,760 38,400
2022/10/17 2,653 2,787 2,653 2,753 34,600
2022/10/14 2,695 2,725 2,660 2,694 41,800
2022/10/13 2,683 2,683 2,605 2,629 35,100
2022/10/12 2,605 2,723 2,605 2,693 54,100
2022/10/11 2,586 2,628 2,555 2,603 32,800
2022/10/07 2,593 2,679 2,562 2,601 30,300
2022/10/06 2,585 2,645 2,563 2,591 31,200
2022/10/05 2,721 2,730 2,555 2,586 79,600
2022/10/04 2,574 2,663 2,568 2,641 70,900
2022/10/03 2,472 2,540 2,412 2,524 52,600
2022/09/30 2,530 2,574 2,489 2,521 44,300
2022/09/29 2,548 2,635 2,523 2,572 94,100
2022/09/28 2,625 2,642 2,460 2,489 119,200
2022/09/27 2,639 2,653 2,583 2,611 90,500
2022/09/26 2,669 2,671 2,572 2,597 100,400
2022/09/22 2,648 2,696 2,624 2,644 55,300
2022/09/21 2,750 2,759 2,668 2,698 80,100
2022/09/20 2,829 2,842 2,730 2,782 96,200
2022/09/16 2,938 2,956 2,780 2,796 228,000
2022/09/15 3,155 3,180 2,885 2,900 551,100
2022/09/14 3,365 3,365 3,365 3,365 7,000
2022/09/13 4,180 4,195 3,960 4,065 105,200
2022/09/12 3,905 4,165 3,905 4,120 79,100
2022/09/09 3,850 3,925 3,835 3,870 32,300
2022/09/08 3,960 3,960 3,825 3,875 36,900
2022/09/07 3,865 3,865 3,730 3,825 65,400
2022/09/06 4,000 4,130 3,925 3,965 84,800
2022/09/05 3,750 3,965 3,750 3,955 82,300
2022/09/02 3,760 3,890 3,650 3,805 87,400
2022/09/01 4,005 4,045 3,660 3,785 157,200
2022/08/31 4,295 4,360 3,970 4,075 160,200
2022/08/30 4,500 4,530 4,295 4,335 130,200
2022/08/29 4,850 4,935 4,520 4,525 159,500
2022/08/26 4,970 5,070 4,875 5,020 67,300
2022/08/25 4,830 4,965 4,785 4,950 45,500
2022/08/24 4,765 4,820 4,655 4,800 49,400
2022/08/23 4,675 4,830 4,625 4,765 47,300
2022/08/22 4,585 4,675 4,500 4,675 73,900
2022/08/19 4,620 4,740 4,445 4,585 82,200
2022/08/18 4,365 4,535 4,330 4,480 55,000
2022/08/17 4,315 4,380 4,230 4,310 32,500
2022/08/16 4,090 4,255 4,080 4,245 22,700
2022/08/15 4,020 4,150 3,980 4,070 35,400
2022/08/12 4,165 4,240 4,050 4,080 33,600
2022/08/10 4,360 4,360 4,110 4,110 75,800
2022/08/09 4,335 4,445 4,240 4,425 35,800
2022/08/08 4,205 4,385 4,195 4,340 42,200
2022/08/05 4,160 4,250 4,020 4,180 65,700
2022/08/04 3,945 4,290 3,925 4,220 88,900
2022/08/03 3,985 4,015 3,840 3,950 38,900
2022/08/02 3,925 4,055 3,825 3,970 98,300
2022/08/01 3,985 4,070 3,900 3,925 73,800
2022/07/29 3,955 4,090 3,855 3,990 89,400
2022/07/28 3,805 3,965 3,710 3,945 134,600
2022/07/27 3,545 3,970 3,505 3,875 220,500
2022/07/26 3,150 3,595 3,110 3,570 129,100
2022/07/25 3,070 3,225 3,045 3,170 51,600
2022/07/22 3,020 3,115 2,978 3,110 33,600
2022/07/21 2,899 3,060 2,869 3,020 37,800
2022/07/20 2,913 2,913 2,832 2,899 22,300
2022/07/19 2,728 2,868 2,704 2,868 20,300
2022/07/15 2,762 2,780 2,650 2,711 28,700
2022/07/14 2,749 2,777 2,709 2,776 12,600
2022/07/13 2,752 2,772 2,711 2,772 14,200
2022/07/12 2,818 2,818 2,705 2,752 39,400
2022/07/11 2,852 2,903 2,815 2,845 24,300
2022/07/08 2,926 2,927 2,800 2,815 65,100
2022/07/07 3,025 3,025 2,895 2,915 59,500
2022/07/06 3,000 3,110 2,950 3,025 67,700
2022/07/05 2,725 3,065 2,708 3,015 130,300
2022/07/04 2,697 2,768 2,652 2,705 54,900
2022/07/01 2,777 2,777 2,622 2,662 38,400
2022/06/30 2,700 2,780 2,668 2,733 39,800
2022/06/29 2,819 2,819 2,690 2,716 57,000
2022/06/28 2,606 2,840 2,588 2,835 88,500
2022/06/27 2,516 2,642 2,500 2,630 85,300
2022/06/24 2,395 2,480 2,377 2,468 47,500
2022/06/23 2,313 2,358 2,290 2,357 37,300
2022/06/22 2,435 2,481 2,292 2,300 46,800
2022/06/21 2,371 2,459 2,341 2,421 46,800
2022/06/20 2,380 2,380 2,277 2,321 38,400
2022/06/17 2,336 2,355 2,305 2,334 40,500
2022/06/16 2,361 2,450 2,355 2,405 71,100
2022/06/15 2,380 2,380 2,270 2,311 73,000
2022/06/14 2,430 2,500 2,259 2,380 214,300
2022/06/13 2,450 2,500 2,408 2,468 166,100
2022/06/10 2,520 2,535 2,405 2,496 93,500
2022/06/09 2,502 2,591 2,497 2,546 107,000
2022/06/08 2,652 2,701 2,462 2,496 144,300
2022/06/07 2,800 2,800 2,601 2,632 82,200
2022/06/06 2,788 2,819 2,760 2,785 45,000
2022/06/03 2,899 2,899 2,813 2,835 30,900
2022/06/02 2,820 2,855 2,760 2,854 30,100
2022/06/01 2,770 2,855 2,755 2,803 38,600
2022/05/31 2,781 2,890 2,733 2,749 53,200
2022/05/30 2,703 2,818 2,703 2,775 34,300
2022/05/27 2,694 2,743 2,633 2,653 19,600
2022/05/26 2,613 2,700 2,613 2,652 21,100
2022/05/25 2,726 2,726 2,570 2,611 35,000
2022/05/24 2,760 2,781 2,673 2,714 42,000
2022/05/23 2,630 2,769 2,606 2,732 55,800
2022/05/20 2,562 2,588 2,502 2,588 30,500
2022/05/19 2,525 2,562 2,486 2,512 22,000
2022/05/18 2,567 2,639 2,544 2,615 30,700
2022/05/17 2,537 2,610 2,470 2,530 33,200
2022/05/16 2,680 2,708 2,535 2,560 45,300
2022/05/13 2,596 2,740 2,592 2,656 26,100
2022/05/12 2,620 2,631 2,510 2,535 51,800
2022/05/11 2,626 2,669 2,580 2,666 23,500
2022/05/10 2,551 2,620 2,512 2,615 20,100
2022/05/09 2,699 2,699 2,556 2,573 47,600
2022/05/06 2,655 2,728 2,637 2,677 18,700
2022/05/02 2,729 2,729 2,630 2,675 23,700
2022/04/28 2,671 2,731 2,670 2,729 19,500
2022/04/27 2,679 2,711 2,607 2,690 44,200
2022/04/26 2,905 2,933 2,710 2,819 97,900
2022/04/25 2,899 2,962 2,851 2,910 32,600
2022/04/22 2,804 2,929 2,799 2,920 34,900
2022/04/21 2,904 2,904 2,771 2,837 89,700
2022/04/20 2,954 3,105 2,900 2,914 251,000
2022/04/19 2,940 2,996 2,780 2,804 57,600
2022/04/18 2,880 2,954 2,837 2,907 44,900
2022/04/15 3,010 3,030 2,920 2,923 31,800
2022/04/14 3,030 3,085 2,973 3,050 26,200
2022/04/13 3,040 3,105 2,999 3,005 31,300
2022/04/12 3,075 3,170 3,010 3,040 46,200
2022/04/11 3,290 3,305 3,105 3,120 30,800
2022/04/08 3,315 3,445 3,225 3,295 36,700
2022/04/07 3,335 3,405 3,275 3,310 41,300
2022/04/06 3,300 3,490 3,250 3,405 56,900
2022/04/05 3,220 3,380 3,220 3,365 36,500
2022/04/04 3,230 3,255 3,160 3,220 37,100
2022/04/01 3,350 3,435 3,185 3,260 91,600
2022/03/31 3,480 3,485 3,330 3,410 42,000
2022/03/30 3,400 3,635 3,370 3,485 77,400
2022/03/29 3,425 3,455 3,270 3,355 39,600
2022/03/28 3,275 3,420 3,245 3,405 52,100
2022/03/25 3,190 3,295 3,070 3,270 62,800
2022/03/24 2,928 3,175 2,898 3,120 70,100
2022/03/23 3,090 3,125 2,950 2,968 82,400
2022/03/22 2,950 3,070 2,940 3,040 63,800
2022/03/18 2,919 3,020 2,883 2,933 89,600
2022/03/17 2,830 2,976 2,762 2,912 130,100
2022/03/16 2,803 2,946 2,703 2,828 396,500
2022/03/15 2,661 2,661 2,545 2,661 171,800
2022/03/14 2,240 2,277 2,159 2,161 79,400
2022/03/11 2,164 2,290 2,143 2,233 78,400
2022/03/10 2,095 2,212 2,065 2,175 88,600
2022/03/09 1,950 2,043 1,895 2,000 33,400
2022/03/08 1,896 2,000 1,877 1,927 35,200
2022/03/07 1,973 1,974 1,857 1,936 61,400
2022/03/04 2,089 2,131 1,972 2,028 165,400
2022/03/03 2,054 2,060 1,988 1,999 28,100
2022/03/02 1,960 2,009 1,906 1,964 33,800
2022/03/01 1,910 2,037 1,910 2,000 42,700
2022/02/28 1,872 1,955 1,852 1,911 28,400
2022/02/25 1,800 1,890 1,786 1,873 30,300
2022/02/24 1,771 1,801 1,724 1,735 26,000
2022/02/22 1,804 1,868 1,785 1,804 18,700
2022/02/21 1,856 1,863 1,810 1,840 13,800
2022/02/18 1,823 1,896 1,777 1,895 14,700
2022/02/17 1,890 1,905 1,832 1,840 16,500
2022/02/16 1,876 1,930 1,874 1,890 26,400
2022/02/15 1,875 1,888 1,803 1,836 24,700
2022/02/14 1,866 1,922 1,861 1,892 20,900
2022/02/10 1,951 1,972 1,917 1,939 8,800
2022/02/09 1,901 1,933 1,861 1,911 8,300
2022/02/08 1,880 1,907 1,863 1,875 9,000
2022/02/07 1,934 1,944 1,830 1,876 46,600
2022/02/04 1,895 1,956 1,875 1,941 29,300
2022/02/03 1,909 1,943 1,860 1,934 37,000
2022/02/02 1,973 1,993 1,922 1,943 33,500
2022/02/01 1,934 1,997 1,888 1,938 46,100
2022/01/31 1,775 1,939 1,760 1,875 48,800
2022/01/28 1,777 1,810 1,677 1,744 55,100
2022/01/27 1,890 1,947 1,723 1,737 70,200
2022/01/26 1,855 1,927 1,855 1,877 21,700
2022/01/25 1,958 1,999 1,820 1,844 70,600
2022/01/24 1,919 1,990 1,889 1,965 34,900
2022/01/21 1,895 1,942 1,836 1,919 49,800
2022/01/20 1,915 2,010 1,880 1,985 29,000
2022/01/19 2,110 2,114 1,889 1,910 117,500
2022/01/18 2,202 2,233 2,131 2,146 17,700
2022/01/17 2,201 2,225 2,164 2,192 17,100
2022/01/14 2,200 2,200 2,121 2,195 23,600
2022/01/13 2,226 2,226 2,141 2,200 18,500
2022/01/12 2,187 2,282 2,182 2,226 28,700
2022/01/11 2,192 2,192 2,076 2,135 41,100
2022/01/07 2,193 2,212 2,065 2,183 29,800
2022/01/06 2,254 2,260 2,120 2,176 61,000
2022/01/05 2,330 2,330 2,232 2,282 34,400
2022/01/04 2,400 2,400 2,306 2,330 31,100

このページの先頭へ