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 |
---|---|---|---|---|---|
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 |
2023/06/05 | 668 | 681 | 649 | 674 | 998,400 |
2023/06/02 | 609 | 648 | 607 | 648 | 1,069,800 |
2023/06/01 | 615 | 615 | 596 | 603 | 508,200 |
2023/05/31 | 615 | 619 | 603 | 615 | 301,800 |
2023/05/30 | 610 | 622 | 600 | 617 | 347,300 |
2023/05/29 | 603 | 628 | 600 | 606 | 656,300 |
2023/05/26 | 608 | 609 | 592 | 597 | 533,100 |
2023/05/25 | 613 | 616 | 601 | 608 | 411,200 |
2023/05/24 | 602 | 619 | 601 | 603 | 320,000 |
2023/05/23 | 624 | 628 | 601 | 605 | 521,300 |
2023/05/22 | 630 | 632 | 616 | 619 | 300,400 |
2023/05/19 | 606 | 636 | 606 | 633 | 453,000 |
2023/05/18 | 610 | 615 | 597 | 605 | 372,500 |
2023/05/17 | 619 | 626 | 603 | 604 | 414,600 |
2023/05/16 | 624 | 658 | 618 | 618 | 648,800 |
2023/05/15 | 626 | 636 | 622 | 634 | 303,300 |
2023/05/12 | 640 | 640 | 622 | 625 | 274,700 |
2023/05/11 | 645 | 652 | 640 | 640 | 224,200 |
2023/05/10 | 644 | 648 | 635 | 640 | 164,800 |
2023/05/09 | 635 | 653 | 632 | 645 | 285,600 |
2023/05/08 | 643 | 647 | 637 | 637 | 192,400 |
2023/05/02 | 650 | 650 | 631 | 643 | 236,200 |
2023/05/01 | 646 | 650 | 640 | 646 | 242,600 |
2023/04/28 | 635 | 642 | 631 | 638 | 178,500 |
2023/04/27 | 624 | 634 | 620 | 630 | 186,800 |
2023/04/26 | 628 | 637 | 626 | 630 | 208,600 |
2023/04/25 | 643 | 647 | 625 | 636 | 317,100 |
2023/04/24 | 638 | 651 | 636 | 640 | 215,700 |
2023/04/21 | 633 | 640 | 622 | 639 | 385,300 |
2023/04/20 | 661 | 661 | 639 | 639 | 719,600 |
2023/04/19 | 673 | 682 | 662 | 671 | 287,600 |
2023/04/18 | 658 | 680 | 657 | 678 | 340,400 |
2023/04/17 | 692 | 698 | 663 | 665 | 456,800 |
2023/04/14 | 675 | 694 | 660 | 683 | 496,800 |
2023/04/13 | 668 | 673 | 656 | 668 | 296,400 |
2023/04/12 | 680 | 684 | 668 | 678 | 248,600 |
2023/04/11 | 691 | 707 | 678 | 685 | 520,500 |
2023/04/10 | 671 | 684 | 663 | 671 | 369,700 |
2023/04/07 | 688 | 695 | 664 | 673 | 369,500 |
2023/04/06 | 701 | 706 | 677 | 681 | 681,100 |
2023/04/05 | 713 | 732 | 701 | 714 | 689,500 |
2023/04/04 | 730 | 743 | 715 | 720 | 1,136,400 |
2023/04/03 | 790 | 792 | 740 | 755 | 2,234,800 |
2023/03/31 | 762 | 809 | 749 | 795 | 3,037,300 |
2023/03/30 | 749 | 766 | 717 | 743 | 2,426,900 |
2023/03/29 | 670 | 711 | 668 | 709 | 1,973,900 |
2023/03/28 | 682 | 713 | 656 | 660 | 1,767,200 |
2023/03/27 | 654 | 719 | 641 | 675 | 2,964,700 |
2023/03/24 | 615 | 635 | 606 | 634 | 343,500 |
2023/03/23 | 597 | 609 | 591 | 605 | 174,600 |
2023/03/22 | 612 | 618 | 604 | 605 | 174,600 |
2023/03/20 | 610 | 612 | 595 | 603 | 278,300 |
2023/03/17 | 601 | 621 | 595 | 616 | 381,400 |
2023/03/16 | 593 | 598 | 583 | 586 | 447,300 |
2023/03/15 | 634 | 642 | 603 | 609 | 400,100 |
2023/03/14 | 637 | 639 | 617 | 617 | 267,200 |
2023/03/13 | 635 | 650 | 634 | 644 | 247,600 |
2023/03/10 | 674 | 676 | 653 | 654 | 367,700 |
2023/03/09 | 692 | 692 | 674 | 680 | 326,500 |
2023/03/08 | 664 | 686 | 657 | 684 | 460,300 |
2023/03/07 | 649 | 668 | 646 | 667 | 339,200 |
2023/03/06 | 648 | 657 | 643 | 653 | 307,100 |
2023/03/03 | 630 | 642 | 627 | 640 | 241,700 |
2023/03/02 | 624 | 629 | 618 | 624 | 218,700 |
2023/03/01 | 646 | 648 | 626 | 627 | 251,200 |
2023/02/28 | 633 | 646 | 626 | 642 | 343,600 |
2023/02/27 | 616 | 628 | 612 | 623 | 339,900 |
2023/02/24 | 649 | 651 | 621 | 623 | 582,100 |
2023/02/22 | 657 | 657 | 646 | 648 | 455,400 |
2023/02/21 | 653 | 673 | 652 | 665 | 478,900 |
2023/02/20 | 668 | 668 | 644 | 653 | 931,200 |
2023/02/17 | 690 | 728 | 669 | 670 | 1,614,800 |
2023/02/16 | 687 | 702 | 677 | 690 | 1,973,700 |
2023/02/15 | 717 | 717 | 717 | 717 | 126,800 |
2023/02/14 | 871 | 883 | 866 | 867 | 243,700 |
2023/02/13 | 863 | 879 | 860 | 871 | 212,300 |
2023/02/10 | 895 | 899 | 877 | 877 | 218,100 |
2023/02/09 | 894 | 907 | 890 | 905 | 195,100 |
2023/02/08 | 886 | 907 | 881 | 903 | 186,300 |
2023/02/07 | 895 | 896 | 881 | 889 | 181,700 |
2023/02/06 | 919 | 920 | 894 | 896 | 208,900 |
2023/02/03 | 893 | 918 | 893 | 918 | 280,300 |
2023/02/02 | 915 | 918 | 891 | 895 | 211,200 |
2023/02/01 | 890 | 910 | 890 | 900 | 158,700 |
2023/01/31 | 895 | 901 | 884 | 890 | 118,900 |
2023/01/30 | 902 | 912 | 888 | 891 | 286,900 |
2023/01/27 | 921 | 933 | 897 | 905 | 251,800 |
2023/01/26 | 940 | 942 | 901 | 922 | 464,500 |
2023/01/25 | 875 | 919 | 873 | 918 | 425,300 |
2023/01/24 | 894 | 899 | 877 | 877 | 184,800 |
2023/01/23 | 904 | 911 | 880 | 885 | 262,400 |
2023/01/20 | 873 | 911 | 868 | 896 | 508,600 |
2023/01/19 | 845 | 865 | 839 | 858 | 196,700 |
2023/01/18 | 838 | 865 | 823 | 860 | 346,400 |
2023/01/17 | 816 | 831 | 816 | 818 | 128,900 |
2023/01/16 | 815 | 831 | 808 | 822 | 128,000 |
2023/01/13 | 823 | 840 | 816 | 819 | 162,800 |
2023/01/12 | 855 | 860 | 828 | 832 | 251,000 |
2023/01/11 | 839 | 861 | 839 | 857 | 208,100 |
2023/01/10 | 846 | 853 | 835 | 839 | 184,100 |
2023/01/06 | 814 | 840 | 812 | 833 | 157,100 |
2023/01/05 | 825 | 838 | 816 | 820 | 173,800 |
2023/01/04 | 850 | 850 | 812 | 813 | 244,500 |