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 |
---|---|---|---|---|---|
2019/12/30 | 351 | 351 | 339 | 346 | 273,800 |
2019/12/27 | 355 | 360 | 352 | 354 | 266,500 |
2019/12/26 | 336 | 356 | 336 | 354 | 666,000 |
2019/12/25 | 339 | 342 | 335 | 336 | 393,000 |
2019/12/24 | 343 | 343 | 337 | 339 | 311,800 |
2019/12/23 | 352 | 357 | 342 | 343 | 543,900 |
2019/12/20 | 339 | 352 | 339 | 352 | 392,500 |
2019/12/19 | 341 | 347 | 337 | 340 | 221,500 |
2019/12/18 | 346 | 349 | 334 | 341 | 291,700 |
2019/12/17 | 338 | 349 | 338 | 349 | 297,400 |
2019/12/16 | 347 | 347 | 336 | 337 | 351,800 |
2019/12/13 | 355 | 358 | 346 | 347 | 365,700 |
2019/12/12 | 365 | 365 | 352 | 352 | 341,600 |
2019/12/11 | 364 | 371 | 362 | 362 | 221,900 |
2019/12/10 | 364 | 373 | 361 | 364 | 299,900 |
2019/12/09 | 378 | 383 | 363 | 364 | 452,400 |
2019/12/06 | 371 | 386 | 366 | 378 | 452,900 |
2019/12/05 | 390 | 393 | 370 | 372 | 519,400 |
2019/12/04 | 406 | 406 | 382 | 386 | 806,800 |
2019/12/03 | 394 | 410 | 382 | 405 | 999,800 |
2019/12/02 | 383 | 460 | 376 | 402 | 5,064,200 |
2019/11/29 | 382 | 397 | 380 | 382 | 803,800 |
2019/11/28 | 373 | 382 | 367 | 379 | 553,900 |
2019/11/27 | 368 | 386 | 357 | 375 | 1,396,600 |
2019/11/26 | 345 | 367 | 339 | 361 | 985,200 |
2019/11/25 | 321 | 350 | 321 | 341 | 1,281,300 |
2019/11/22 | 316 | 326 | 316 | 322 | 197,500 |
2019/11/21 | 318 | 321 | 314 | 319 | 161,000 |
2019/11/20 | 322 | 322 | 318 | 321 | 94,200 |
2019/11/19 | 325 | 328 | 318 | 319 | 270,300 |
2019/11/18 | 311 | 328 | 310 | 325 | 309,400 |
2019/11/15 | 300 | 318 | 300 | 308 | 834,100 |
2019/11/14 | 335 | 335 | 313 | 317 | 630,700 |
2019/11/13 | 342 | 346 | 330 | 341 | 598,600 |
2019/11/12 | 332 | 348 | 332 | 345 | 650,200 |
2019/11/11 | 325 | 336 | 323 | 332 | 378,900 |
2019/11/08 | 325 | 332 | 320 | 321 | 296,900 |
2019/11/07 | 308 | 319 | 308 | 319 | 187,600 |
2019/11/06 | 320 | 322 | 307 | 312 | 362,600 |
2019/11/05 | 322 | 325 | 320 | 320 | 174,500 |
2019/11/01 | 320 | 323 | 317 | 322 | 198,400 |
2019/10/31 | 327 | 328 | 318 | 319 | 206,200 |
2019/10/30 | 333 | 333 | 320 | 322 | 362,500 |
2019/10/29 | 329 | 335 | 328 | 331 | 255,300 |
2019/10/28 | 338 | 338 | 328 | 331 | 187,100 |
2019/10/25 | 328 | 333 | 323 | 330 | 321,200 |
2019/10/24 | 340 | 343 | 328 | 331 | 394,300 |
2019/10/23 | 349 | 349 | 337 | 340 | 321,200 |
2019/10/21 | 338 | 350 | 335 | 344 | 530,300 |
2019/10/18 | 317 | 327 | 313 | 327 | 207,800 |
2019/10/17 | 326 | 326 | 318 | 321 | 273,100 |
2019/10/16 | 342 | 346 | 322 | 330 | 580,600 |
2019/10/15 | 339 | 343 | 331 | 338 | 348,700 |
2019/10/11 | 333 | 340 | 329 | 333 | 329,600 |
2019/10/10 | 348 | 351 | 330 | 332 | 585,100 |
2019/10/09 | 360 | 361 | 350 | 350 | 637,900 |
2019/10/08 | 355 | 377 | 342 | 362 | 1,934,500 |
2019/10/07 | 318 | 368 | 315 | 360 | 3,693,100 |
2019/10/04 | 314 | 314 | 305 | 311 | 241,600 |
2019/10/03 | 316 | 317 | 303 | 310 | 513,200 |
2019/10/02 | 314 | 323 | 310 | 317 | 409,900 |
2019/10/01 | 318 | 335 | 315 | 317 | 759,700 |
2019/09/30 | 324 | 336 | 308 | 318 | 1,297,200 |
2019/09/27 | 295 | 338 | 289 | 318 | 2,510,300 |
2019/09/26 | 278 | 293 | 277 | 291 | 686,200 |
2019/09/25 | 281 | 281 | 274 | 277 | 198,700 |
2019/09/24 | 281 | 284 | 277 | 279 | 506,200 |
2019/09/20 | 275 | 280 | 275 | 278 | 124,500 |
2019/09/19 | 272 | 282 | 272 | 276 | 227,700 |
2019/09/18 | 280 | 281 | 271 | 272 | 275,600 |
2019/09/17 | 273 | 282 | 273 | 282 | 175,500 |
2019/09/13 | 280 | 282 | 272 | 276 | 365,100 |
2019/09/12 | 287 | 292 | 281 | 282 | 374,900 |
2019/09/11 | 288 | 292 | 282 | 285 | 423,000 |
2019/09/10 | 287 | 297 | 286 | 288 | 552,900 |
2019/09/09 | 280 | 299 | 279 | 290 | 1,015,400 |
2019/09/06 | 274 | 282 | 272 | 275 | 614,200 |
2019/09/05 | 268 | 272 | 267 | 271 | 291,100 |
2019/09/04 | 264 | 267 | 263 | 265 | 252,500 |
2019/09/03 | 258 | 265 | 258 | 264 | 194,100 |
2019/09/02 | 258 | 264 | 255 | 260 | 163,000 |
2019/08/30 | 250 | 260 | 249 | 258 | 213,000 |
2019/08/29 | 247 | 267 | 241 | 251 | 338,500 |
2019/08/28 | 250 | 252 | 246 | 246 | 172,400 |
2019/08/27 | 252 | 254 | 249 | 253 | 171,500 |
2019/08/26 | 252 | 255 | 246 | 248 | 438,900 |
2019/08/23 | 251 | 260 | 250 | 260 | 235,500 |
2019/08/22 | 260 | 263 | 253 | 254 | 363,800 |
2019/08/21 | 250 | 266 | 250 | 263 | 533,100 |
2019/08/20 | 248 | 255 | 246 | 254 | 980,400 |
2019/08/19 | 256 | 257 | 244 | 245 | 1,137,700 |
2019/08/16 | 269 | 271 | 255 | 256 | 1,125,800 |
2019/08/15 | 294 | 295 | 266 | 269 | 2,973,800 |
2019/08/14 | 354 | 354 | 339 | 346 | 357,800 |
2019/08/13 | 356 | 361 | 350 | 351 | 321,100 |
2019/08/09 | 364 | 371 | 357 | 357 | 266,100 |
2019/08/08 | 358 | 364 | 353 | 360 | 366,100 |
2019/08/07 | 357 | 358 | 348 | 352 | 252,800 |
2019/08/06 | 333 | 357 | 332 | 356 | 448,800 |
2019/08/05 | 366 | 367 | 348 | 354 | 376,100 |
2019/08/02 | 376 | 379 | 368 | 371 | 350,700 |
2019/08/01 | 379 | 387 | 377 | 386 | 181,600 |
2019/07/31 | 382 | 386 | 377 | 383 | 171,200 |
2019/07/30 | 385 | 392 | 385 | 385 | 331,800 |
2019/07/29 | 388 | 390 | 382 | 385 | 226,000 |
2019/07/26 | 379 | 384 | 376 | 384 | 279,500 |
2019/07/25 | 385 | 385 | 381 | 382 | 277,000 |
2019/07/24 | 374 | 383 | 371 | 375 | 251,600 |
2019/07/23 | 364 | 375 | 363 | 374 | 287,400 |
2019/07/22 | 360 | 364 | 356 | 364 | 241,100 |
2019/07/19 | 349 | 357 | 345 | 356 | 295,400 |
2019/07/18 | 365 | 368 | 345 | 346 | 509,100 |
2019/07/17 | 365 | 372 | 364 | 371 | 302,800 |
2019/07/16 | 370 | 371 | 361 | 366 | 300,700 |
2019/07/12 | 373 | 376 | 365 | 368 | 306,500 |
2019/07/11 | 375 | 384 | 368 | 377 | 602,900 |
2019/07/10 | 367 | 379 | 366 | 379 | 299,500 |
2019/07/09 | 375 | 379 | 366 | 370 | 315,700 |
2019/07/08 | 391 | 393 | 375 | 378 | 449,300 |
2019/07/05 | 376 | 385 | 375 | 378 | 326,200 |
2019/07/04 | 366 | 387 | 366 | 378 | 599,800 |
2019/07/03 | 370 | 380 | 363 | 365 | 481,300 |
2019/07/02 | 364 | 376 | 360 | 371 | 526,100 |
2019/07/01 | 358 | 377 | 354 | 371 | 608,600 |
2019/06/28 | 350 | 357 | 343 | 352 | 415,400 |
2019/06/27 | 340 | 398 | 338 | 354 | 2,310,900 |
2019/06/26 | 334 | 341 | 330 | 332 | 206,700 |
2019/06/25 | 338 | 348 | 334 | 335 | 483,600 |
2019/06/24 | 341 | 341 | 332 | 338 | 351,900 |
2019/06/21 | 353 | 354 | 338 | 341 | 380,800 |
2019/06/20 | 348 | 357 | 346 | 355 | 258,900 |
2019/06/19 | 346 | 351 | 343 | 350 | 308,100 |
2019/06/18 | 356 | 357 | 343 | 343 | 347,700 |
2019/06/17 | 358 | 362 | 349 | 353 | 330,800 |
2019/06/14 | 355 | 368 | 352 | 358 | 509,300 |
2019/06/13 | 363 | 366 | 350 | 350 | 435,700 |
2019/06/12 | 367 | 380 | 365 | 370 | 308,800 |
2019/06/11 | 368 | 370 | 357 | 367 | 348,500 |
2019/06/10 | 367 | 383 | 362 | 371 | 392,600 |
2019/06/07 | 349 | 375 | 349 | 364 | 361,400 |
2019/06/06 | 354 | 364 | 347 | 349 | 415,700 |
2019/06/05 | 349 | 362 | 347 | 354 | 472,800 |
2019/06/04 | 334 | 346 | 325 | 346 | 545,200 |
2019/06/03 | 352 | 354 | 335 | 336 | 571,200 |
2019/05/31 | 357 | 369 | 353 | 362 | 406,600 |
2019/05/30 | 365 | 370 | 355 | 357 | 387,000 |
2019/05/29 | 368 | 373 | 362 | 368 | 287,600 |
2019/05/28 | 365 | 371 | 360 | 370 | 297,000 |
2019/05/27 | 359 | 365 | 353 | 364 | 424,700 |
2019/05/24 | 360 | 373 | 356 | 357 | 639,000 |
2019/05/23 | 375 | 375 | 363 | 365 | 537,600 |
2019/05/22 | 382 | 384 | 375 | 378 | 435,100 |
2019/05/21 | 380 | 382 | 373 | 376 | 482,900 |
2019/05/20 | 397 | 407 | 389 | 391 | 497,400 |
2019/05/17 | 392 | 394 | 372 | 391 | 2,381,100 |
2019/05/16 | 433 | 435 | 400 | 400 | 947,000 |
2019/05/15 | 480 | 480 | 466 | 480 | 365,800 |
2019/05/14 | 454 | 477 | 444 | 472 | 428,000 |
2019/05/13 | 481 | 483 | 465 | 470 | 280,700 |
2019/05/10 | 472 | 493 | 471 | 485 | 276,300 |
2019/05/09 | 487 | 488 | 473 | 474 | 311,100 |
2019/05/08 | 500 | 500 | 483 | 487 | 379,800 |
2019/05/07 | 504 | 516 | 499 | 506 | 554,000 |
2019/04/26 | 500 | 506 | 491 | 503 | 298,300 |
2019/04/25 | 495 | 503 | 494 | 499 | 148,300 |
2019/04/24 | 491 | 502 | 489 | 495 | 232,200 |
2019/04/23 | 491 | 493 | 481 | 493 | 367,100 |
2019/04/22 | 501 | 506 | 493 | 495 | 183,200 |
2019/04/19 | 492 | 502 | 491 | 500 | 194,500 |
2019/04/18 | 511 | 514 | 490 | 490 | 470,100 |
2019/04/17 | 505 | 513 | 497 | 511 | 372,900 |
2019/04/16 | 510 | 516 | 506 | 508 | 170,100 |
2019/04/15 | 507 | 512 | 505 | 510 | 181,000 |
2019/04/12 | 513 | 513 | 503 | 504 | 211,700 |
2019/04/11 | 516 | 518 | 510 | 516 | 169,900 |
2019/04/10 | 510 | 520 | 504 | 515 | 166,300 |
2019/04/09 | 513 | 521 | 512 | 515 | 225,600 |
2019/04/08 | 512 | 519 | 504 | 518 | 288,800 |
2019/04/05 | 514 | 516 | 496 | 511 | 598,000 |
2019/04/04 | 533 | 533 | 517 | 520 | 441,500 |
2019/04/03 | 532 | 540 | 520 | 535 | 432,300 |
2019/04/02 | 545 | 546 | 525 | 525 | 533,200 |
2019/04/01 | 555 | 558 | 545 | 550 | 386,100 |
2019/03/29 | 551 | 555 | 540 | 547 | 417,100 |
2019/03/28 | 531 | 537 | 520 | 528 | 381,000 |
2019/03/27 | 530 | 534 | 519 | 525 | 995,700 |
2019/03/26 | 537 | 551 | 534 | 545 | 294,900 |
2019/03/25 | 529 | 532 | 514 | 527 | 290,400 |
2019/03/22 | 553 | 556 | 537 | 546 | 368,900 |
2019/03/20 | 549 | 563 | 548 | 551 | 293,000 |
2019/03/19 | 567 | 567 | 547 | 550 | 426,700 |
2019/03/18 | 576 | 578 | 562 | 565 | 411,100 |
2019/03/15 | 582 | 590 | 576 | 580 | 179,800 |
2019/03/14 | 600 | 603 | 583 | 587 | 224,100 |
2019/03/13 | 591 | 600 | 584 | 597 | 200,300 |
2019/03/12 | 572 | 593 | 568 | 586 | 292,700 |
2019/03/11 | 571 | 574 | 544 | 568 | 549,100 |
2019/03/08 | 598 | 599 | 560 | 565 | 791,200 |
2019/03/07 | 613 | 616 | 603 | 604 | 310,100 |
2019/03/06 | 620 | 621 | 613 | 618 | 198,600 |
2019/03/05 | 631 | 632 | 615 | 619 | 288,100 |
2019/03/04 | 635 | 642 | 632 | 633 | 182,900 |
2019/03/01 | 628 | 637 | 624 | 630 | 165,100 |
2019/02/28 | 645 | 657 | 620 | 628 | 516,000 |
2019/02/27 | 626 | 658 | 626 | 646 | 792,000 |
2019/02/26 | 624 | 626 | 608 | 622 | 625,000 |
2019/02/25 | 632 | 632 | 622 | 627 | 354,900 |
2019/02/22 | 630 | 635 | 622 | 628 | 350,100 |
2019/02/21 | 640 | 642 | 621 | 630 | 547,700 |
2019/02/20 | 624 | 632 | 613 | 631 | 552,000 |
2019/02/19 | 635 | 635 | 610 | 624 | 1,050,200 |
2019/02/18 | 670 | 676 | 631 | 635 | 1,263,300 |
2019/02/15 | 668 | 668 | 668 | 668 | 107,900 |
2019/02/14 | 812 | 831 | 803 | 818 | 352,900 |
2019/02/13 | 781 | 806 | 779 | 805 | 435,600 |
2019/02/12 | 746 | 773 | 745 | 772 | 256,500 |
2019/02/08 | 743 | 753 | 740 | 744 | 164,700 |
2019/02/07 | 753 | 766 | 746 | 756 | 173,800 |
2019/02/06 | 752 | 755 | 735 | 755 | 338,700 |
2019/02/05 | 769 | 780 | 751 | 758 | 269,200 |
2019/02/04 | 761 | 779 | 752 | 773 | 281,400 |
2019/02/01 | 770 | 772 | 748 | 762 | 306,900 |
2019/01/31 | 759 | 773 | 745 | 773 | 277,700 |
2019/01/30 | 760 | 777 | 727 | 744 | 370,800 |
2019/01/29 | 758 | 777 | 743 | 775 | 230,100 |
2019/01/28 | 783 | 788 | 766 | 769 | 207,000 |
2019/01/25 | 768 | 790 | 768 | 775 | 201,900 |
2019/01/24 | 764 | 776 | 759 | 776 | 105,300 |
2019/01/23 | 763 | 790 | 755 | 769 | 236,900 |
2019/01/22 | 805 | 810 | 771 | 778 | 374,400 |
2019/01/21 | 813 | 829 | 804 | 808 | 358,900 |
2019/01/18 | 790 | 809 | 789 | 804 | 427,200 |
2019/01/17 | 764 | 779 | 752 | 779 | 296,400 |
2019/01/16 | 753 | 775 | 743 | 757 | 318,100 |
2019/01/15 | 716 | 746 | 714 | 745 | 187,600 |
2019/01/11 | 726 | 739 | 714 | 723 | 221,700 |
2019/01/10 | 744 | 747 | 713 | 720 | 301,000 |
2019/01/09 | 773 | 784 | 741 | 744 | 465,600 |
2019/01/08 | 770 | 777 | 717 | 743 | 1,037,100 |
2019/01/07 | 687 | 718 | 681 | 710 | 309,800 |
2019/01/04 | 641 | 662 | 626 | 657 | 321,400 |