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 |
---|---|---|---|---|---|
2017/12/29 | 697 | 725 | 695 | 720 | 619,500 |
2017/12/28 | 685 | 710 | 682 | 695 | 328,400 |
2017/12/27 | 691 | 699 | 682 | 685 | 329,900 |
2017/12/26 | 645 | 712 | 645 | 700 | 1,316,700 |
2017/12/25 | 652 | 659 | 640 | 644 | 390,900 |
2017/12/22 | 645 | 658 | 644 | 652 | 323,100 |
2017/12/21 | 661 | 661 | 644 | 644 | 270,200 |
2017/12/20 | 663 | 666 | 650 | 651 | 421,500 |
2017/12/19 | 680 | 681 | 664 | 666 | 205,800 |
2017/12/18 | 688 | 690 | 670 | 678 | 237,400 |
2017/12/15 | 698 | 701 | 685 | 686 | 167,400 |
2017/12/14 | 700 | 708 | 697 | 700 | 144,700 |
2017/12/13 | 709 | 714 | 697 | 699 | 157,000 |
2017/12/12 | 717 | 719 | 702 | 710 | 218,600 |
2017/12/11 | 712 | 720 | 709 | 713 | 162,900 |
2017/12/08 | 718 | 724 | 702 | 712 | 286,300 |
2017/12/07 | 683 | 707 | 683 | 705 | 199,000 |
2017/12/06 | 695 | 709 | 681 | 683 | 222,700 |
2017/12/05 | 698 | 702 | 680 | 699 | 213,800 |
2017/12/04 | 705 | 719 | 694 | 699 | 242,700 |
2017/12/01 | 725 | 726 | 708 | 709 | 204,900 |
2017/11/30 | 720 | 729 | 700 | 716 | 337,200 |
2017/11/29 | 725 | 736 | 721 | 726 | 347,500 |
2017/11/28 | 734 | 747 | 725 | 729 | 440,100 |
2017/11/27 | 735 | 742 | 720 | 728 | 615,600 |
2017/11/24 | 690 | 730 | 690 | 730 | 787,500 |
2017/11/22 | 709 | 714 | 684 | 690 | 512,400 |
2017/11/21 | 685 | 709 | 677 | 699 | 798,500 |
2017/11/20 | 655 | 683 | 655 | 680 | 488,800 |
2017/11/17 | 654 | 657 | 637 | 649 | 207,200 |
2017/11/16 | 658 | 669 | 650 | 652 | 203,100 |
2017/11/15 | 598 | 672 | 598 | 668 | 1,406,500 |
2017/11/14 | 635 | 635 | 613 | 617 | 239,700 |
2017/11/13 | 642 | 642 | 627 | 635 | 153,000 |
2017/11/10 | 627 | 646 | 622 | 646 | 237,300 |
2017/11/09 | 638 | 653 | 630 | 636 | 240,600 |
2017/11/08 | 641 | 644 | 634 | 638 | 184,200 |
2017/11/07 | 647 | 649 | 643 | 644 | 132,800 |
2017/11/06 | 648 | 655 | 643 | 652 | 209,400 |
2017/11/02 | 662 | 662 | 646 | 648 | 196,300 |
2017/11/01 | 662 | 663 | 653 | 662 | 155,400 |
2017/10/31 | 656 | 662 | 653 | 662 | 94,400 |
2017/10/30 | 656 | 666 | 653 | 657 | 133,800 |
2017/10/27 | 650 | 657 | 646 | 655 | 157,500 |
2017/10/26 | 651 | 662 | 647 | 647 | 147,900 |
2017/10/25 | 664 | 667 | 648 | 649 | 269,900 |
2017/10/24 | 673 | 681 | 663 | 667 | 217,400 |
2017/10/23 | 667 | 681 | 663 | 674 | 263,200 |
2017/10/20 | 664 | 670 | 660 | 664 | 168,600 |
2017/10/19 | 664 | 670 | 659 | 663 | 144,500 |
2017/10/18 | 668 | 668 | 659 | 666 | 130,500 |
2017/10/17 | 660 | 674 | 660 | 668 | 198,900 |
2017/10/16 | 664 | 667 | 659 | 663 | 91,800 |
2017/10/13 | 669 | 670 | 657 | 664 | 170,000 |
2017/10/12 | 669 | 677 | 663 | 668 | 180,800 |
2017/10/11 | 661 | 673 | 658 | 672 | 192,500 |
2017/10/10 | 654 | 667 | 654 | 667 | 114,300 |
2017/10/06 | 675 | 675 | 649 | 660 | 256,100 |
2017/10/05 | 680 | 690 | 663 | 665 | 252,600 |
2017/10/04 | 675 | 697 | 674 | 683 | 375,900 |
2017/10/03 | 686 | 686 | 671 | 675 | 229,000 |
2017/10/02 | 688 | 689 | 670 | 680 | 377,800 |
2017/09/29 | 655 | 683 | 648 | 671 | 413,300 |
2017/09/28 | 652 | 679 | 652 | 657 | 469,200 |
2017/09/27 | 633 | 641 | 625 | 638 | 152,700 |
2017/09/26 | 644 | 644 | 618 | 624 | 301,300 |
2017/09/25 | 651 | 662 | 634 | 639 | 311,800 |
2017/09/22 | 679 | 681 | 645 | 655 | 519,900 |
2017/09/21 | 633 | 700 | 627 | 679 | 1,679,400 |
2017/09/20 | 634 | 637 | 618 | 620 | 427,000 |
2017/09/19 | 614 | 622 | 602 | 617 | 419,000 |
2017/09/15 | 605 | 620 | 601 | 609 | 179,200 |
2017/09/14 | 620 | 626 | 605 | 607 | 345,500 |
2017/09/13 | 596 | 624 | 593 | 619 | 468,800 |
2017/09/12 | 595 | 599 | 579 | 586 | 695,500 |
2017/09/11 | 598 | 606 | 588 | 593 | 440,200 |
2017/09/08 | 602 | 609 | 590 | 597 | 537,000 |
2017/09/07 | 626 | 630 | 610 | 613 | 335,400 |
2017/09/06 | 602 | 629 | 602 | 620 | 314,400 |
2017/09/05 | 655 | 664 | 624 | 629 | 358,500 |
2017/09/04 | 670 | 673 | 651 | 660 | 241,300 |
2017/09/01 | 666 | 680 | 660 | 680 | 203,300 |
2017/08/31 | 658 | 661 | 652 | 658 | 167,400 |
2017/08/30 | 676 | 680 | 658 | 658 | 335,200 |
2017/08/29 | 670 | 681 | 661 | 680 | 144,700 |
2017/08/28 | 681 | 683 | 674 | 680 | 110,600 |
2017/08/25 | 683 | 685 | 666 | 671 | 182,800 |
2017/08/24 | 658 | 696 | 658 | 683 | 318,300 |
2017/08/23 | 653 | 661 | 651 | 657 | 104,300 |
2017/08/22 | 658 | 664 | 651 | 651 | 150,000 |
2017/08/21 | 668 | 670 | 653 | 658 | 138,300 |
2017/08/18 | 680 | 696 | 663 | 666 | 362,000 |
2017/08/17 | 671 | 676 | 661 | 666 | 164,700 |
2017/08/16 | 646 | 675 | 641 | 668 | 419,400 |
2017/08/15 | 638 | 670 | 638 | 643 | 901,100 |
2017/08/14 | 703 | 714 | 701 | 708 | 120,900 |
2017/08/10 | 726 | 730 | 708 | 713 | 148,600 |
2017/08/09 | 732 | 737 | 720 | 725 | 132,500 |
2017/08/08 | 724 | 738 | 721 | 736 | 155,900 |
2017/08/07 | 727 | 728 | 718 | 719 | 100,700 |
2017/08/04 | 717 | 729 | 717 | 729 | 94,200 |
2017/08/03 | 731 | 734 | 717 | 717 | 172,900 |
2017/08/02 | 721 | 736 | 716 | 736 | 287,800 |
2017/08/01 | 742 | 745 | 716 | 720 | 424,000 |
2017/07/31 | 757 | 772 | 745 | 748 | 259,900 |
2017/07/28 | 750 | 755 | 742 | 742 | 214,300 |
2017/07/27 | 770 | 771 | 753 | 757 | 266,100 |
2017/07/26 | 778 | 780 | 768 | 771 | 184,000 |
2017/07/25 | 777 | 790 | 775 | 778 | 124,300 |
2017/07/24 | 790 | 790 | 775 | 778 | 205,300 |
2017/07/21 | 791 | 795 | 787 | 791 | 138,600 |
2017/07/20 | 803 | 808 | 793 | 795 | 145,500 |
2017/07/19 | 781 | 806 | 778 | 805 | 268,200 |
2017/07/18 | 793 | 796 | 779 | 781 | 291,800 |
2017/07/14 | 804 | 811 | 795 | 802 | 209,400 |
2017/07/13 | 811 | 812 | 793 | 801 | 297,400 |
2017/07/12 | 815 | 821 | 808 | 808 | 182,600 |
2017/07/11 | 817 | 825 | 811 | 812 | 243,100 |
2017/07/10 | 816 | 830 | 809 | 821 | 300,600 |
2017/07/07 | 816 | 824 | 805 | 811 | 335,900 |
2017/07/06 | 807 | 825 | 798 | 821 | 378,900 |
2017/07/05 | 797 | 809 | 782 | 809 | 579,500 |
2017/07/04 | 839 | 844 | 793 | 797 | 839,100 |
2017/07/03 | 860 | 860 | 840 | 846 | 417,400 |
2017/06/30 | 845 | 863 | 835 | 850 | 753,500 |
2017/06/29 | 845 | 868 | 843 | 866 | 1,363,100 |
2017/06/28 | 849 | 857 | 826 | 828 | 1,173,100 |
2017/06/27 | 820 | 849 | 816 | 849 | 2,043,600 |
2017/06/26 | 799 | 805 | 781 | 803 | 978,800 |
2017/06/23 | 767 | 772 | 750 | 763 | 320,800 |
2017/06/22 | 770 | 812 | 757 | 773 | 1,690,600 |
2017/06/21 | 720 | 728 | 711 | 720 | 188,300 |
2017/06/20 | 730 | 741 | 720 | 720 | 199,200 |
2017/06/19 | 709 | 727 | 709 | 719 | 149,200 |
2017/06/16 | 702 | 714 | 702 | 705 | 157,700 |
2017/06/15 | 720 | 725 | 704 | 706 | 245,800 |
2017/06/14 | 731 | 740 | 724 | 728 | 188,400 |
2017/06/13 | 727 | 735 | 721 | 731 | 228,100 |
2017/06/12 | 756 | 758 | 725 | 739 | 372,400 |
2017/06/09 | 776 | 776 | 756 | 762 | 155,200 |
2017/06/08 | 761 | 774 | 758 | 764 | 193,000 |
2017/06/07 | 755 | 768 | 746 | 761 | 231,600 |
2017/06/06 | 794 | 800 | 725 | 764 | 422,300 |
2017/06/05 | 794 | 807 | 789 | 792 | 187,000 |
2017/06/02 | 810 | 823 | 784 | 794 | 699,100 |
2017/06/01 | 808 | 818 | 791 | 798 | 1,099,800 |
2017/05/31 | 764 | 805 | 754 | 790 | 991,500 |
2017/05/30 | 759 | 763 | 741 | 749 | 242,700 |
2017/05/29 | 769 | 776 | 743 | 763 | 393,500 |
2017/05/26 | 772 | 791 | 755 | 778 | 729,000 |
2017/05/25 | 714 | 789 | 713 | 775 | 1,975,000 |
2017/05/24 | 709 | 719 | 706 | 713 | 479,100 |
2017/05/23 | 685 | 695 | 683 | 689 | 150,800 |
2017/05/22 | 679 | 688 | 679 | 684 | 100,300 |
2017/05/19 | 693 | 698 | 678 | 679 | 162,500 |
2017/05/18 | 663 | 695 | 663 | 690 | 354,900 |
2017/05/17 | 681 | 705 | 680 | 693 | 488,100 |
2017/05/16 | 639 | 685 | 639 | 682 | 518,500 |
2017/05/15 | 635 | 651 | 632 | 646 | 131,800 |
2017/05/12 | 637 | 645 | 636 | 642 | 99,300 |
2017/05/11 | 650 | 654 | 634 | 644 | 190,100 |
2017/05/10 | 657 | 664 | 654 | 654 | 124,200 |
2017/05/09 | 662 | 666 | 657 | 657 | 171,500 |
2017/05/08 | 669 | 673 | 660 | 661 | 191,100 |
2017/05/02 | 650 | 665 | 645 | 660 | 289,400 |
2017/05/01 | 617 | 652 | 617 | 650 | 324,300 |
2017/04/28 | 616 | 625 | 614 | 616 | 135,500 |
2017/04/27 | 618 | 621 | 613 | 616 | 93,400 |
2017/04/26 | 610 | 619 | 607 | 618 | 151,300 |
2017/04/25 | 590 | 608 | 589 | 602 | 148,100 |
2017/04/24 | 618 | 619 | 600 | 600 | 176,700 |
2017/04/21 | 591 | 618 | 591 | 618 | 254,800 |
2017/04/20 | 595 | 600 | 590 | 590 | 127,600 |
2017/04/19 | 583 | 607 | 583 | 595 | 255,200 |
2017/04/18 | 586 | 596 | 582 | 594 | 228,200 |
2017/04/17 | 560 | 584 | 559 | 577 | 321,900 |
2017/04/14 | 582 | 586 | 570 | 570 | 226,300 |
2017/04/13 | 571 | 594 | 571 | 590 | 249,300 |
2017/04/12 | 600 | 602 | 577 | 584 | 400,500 |
2017/04/11 | 615 | 616 | 603 | 607 | 285,500 |
2017/04/10 | 626 | 634 | 621 | 624 | 231,400 |
2017/04/07 | 612 | 633 | 612 | 630 | 328,600 |
2017/04/06 | 633 | 640 | 615 | 615 | 446,100 |
2017/04/05 | 654 | 669 | 633 | 645 | 421,000 |
2017/04/04 | 692 | 692 | 644 | 644 | 560,300 |
2017/04/03 | 706 | 710 | 686 | 688 | 439,300 |
2017/03/31 | 713 | 722 | 710 | 710 | 180,100 |
2017/03/30 | 732 | 738 | 707 | 710 | 192,400 |
2017/03/29 | 707 | 739 | 707 | 732 | 214,100 |
2017/03/28 | 705 | 715 | 702 | 702 | 101,300 |
2017/03/27 | 712 | 714 | 702 | 702 | 158,800 |
2017/03/24 | 712 | 719 | 711 | 712 | 151,100 |
2017/03/23 | 716 | 721 | 711 | 717 | 86,300 |
2017/03/22 | 720 | 722 | 712 | 712 | 157,700 |
2017/03/21 | 730 | 740 | 726 | 727 | 140,300 |
2017/03/17 | 732 | 747 | 728 | 732 | 201,000 |
2017/03/16 | 730 | 738 | 727 | 730 | 189,200 |
2017/03/15 | 747 | 750 | 735 | 735 | 204,100 |
2017/03/14 | 758 | 760 | 745 | 745 | 279,400 |
2017/03/13 | 781 | 784 | 753 | 755 | 266,300 |
2017/03/10 | 790 | 800 | 778 | 782 | 329,400 |
2017/03/09 | 766 | 785 | 765 | 778 | 292,400 |
2017/03/08 | 755 | 770 | 755 | 765 | 157,700 |
2017/03/07 | 760 | 767 | 756 | 760 | 132,900 |
2017/03/06 | 765 | 767 | 758 | 762 | 141,600 |
2017/03/03 | 770 | 776 | 765 | 765 | 136,800 |
2017/03/02 | 774 | 780 | 773 | 773 | 167,100 |
2017/03/01 | 772 | 774 | 756 | 772 | 236,600 |
2017/02/28 | 775 | 781 | 770 | 770 | 182,600 |
2017/02/27 | 782 | 783 | 769 | 777 | 263,100 |
2017/02/24 | 784 | 791 | 781 | 784 | 178,400 |
2017/02/23 | 791 | 791 | 781 | 782 | 196,300 |
2017/02/22 | 802 | 804 | 784 | 786 | 258,600 |
2017/02/21 | 788 | 802 | 787 | 800 | 248,800 |
2017/02/20 | 791 | 791 | 778 | 787 | 213,600 |
2017/02/17 | 797 | 800 | 790 | 792 | 179,700 |
2017/02/16 | 796 | 810 | 796 | 799 | 332,600 |
2017/02/15 | 780 | 813 | 778 | 794 | 839,300 |
2017/02/14 | 829 | 834 | 813 | 814 | 384,400 |
2017/02/13 | 833 | 838 | 826 | 835 | 280,700 |
2017/02/10 | 832 | 837 | 823 | 826 | 277,300 |
2017/02/09 | 829 | 832 | 815 | 823 | 387,600 |
2017/02/08 | 818 | 820 | 810 | 816 | 152,500 |
2017/02/07 | 815 | 819 | 811 | 816 | 179,800 |
2017/02/06 | 832 | 836 | 814 | 820 | 350,200 |
2017/02/03 | 835 | 841 | 828 | 830 | 250,600 |
2017/02/02 | 850 | 854 | 834 | 834 | 344,500 |
2017/02/01 | 878 | 878 | 843 | 849 | 576,300 |
2017/01/31 | 843 | 896 | 833 | 867 | 1,202,900 |
2017/01/30 | 841 | 849 | 841 | 848 | 224,800 |
2017/01/27 | 847 | 853 | 838 | 846 | 329,300 |
2017/01/26 | 846 | 851 | 839 | 842 | 390,500 |
2017/01/25 | 850 | 856 | 835 | 846 | 509,700 |
2017/01/24 | 850 | 860 | 842 | 849 | 367,900 |
2017/01/23 | 865 | 865 | 846 | 851 | 328,600 |
2017/01/20 | 850 | 865 | 847 | 862 | 289,000 |
2017/01/19 | 863 | 877 | 847 | 849 | 350,400 |
2017/01/18 | 850 | 856 | 841 | 854 | 253,900 |
2017/01/17 | 866 | 869 | 850 | 854 | 230,300 |
2017/01/16 | 880 | 885 | 865 | 870 | 410,100 |
2017/01/13 | 850 | 872 | 850 | 865 | 279,300 |
2017/01/12 | 866 | 871 | 846 | 856 | 430,900 |
2017/01/11 | 895 | 895 | 866 | 872 | 492,800 |
2017/01/10 | 895 | 913 | 882 | 888 | 765,000 |
2017/01/06 | 895 | 920 | 881 | 886 | 1,381,200 |
2017/01/05 | 890 | 907 | 875 | 885 | 1,110,900 |
2017/01/04 | 858 | 912 | 855 | 897 | 1,453,100 |