フロンティア(4250)の株価時系列情報
フロンティア(4250)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 973 | 988 | 973 | 984 | 1,200 |
| 2025/06/12 | 974 | 990 | 960 | 973 | 2,300 |
| 2025/06/11 | 1,000 | 1,019 | 1,000 | 1,019 | 300 |
| 2025/06/10 | 997 | 997 | 997 | 997 | 200 |
| 2025/06/09 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2025/06/06 | 1,007 | 1,007 | 1,007 | 1,007 | 100 |
| 2025/06/04 | 1,016 | 1,016 | 1,009 | 1,009 | 200 |
| 2025/06/03 | 1,025 | 1,025 | 971 | 971 | 400 |
| 2025/06/02 | 982 | 1,010 | 970 | 1,010 | 600 |
| 2025/05/30 | 997 | 997 | 997 | 997 | 100 |
| 2025/05/29 | 1,010 | 1,028 | 1,010 | 1,027 | 300 |
| 2025/05/28 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
| 2025/05/27 | 996 | 996 | 996 | 996 | 100 |
| 2025/05/26 | 1,026 | 1,026 | 1,026 | 1,026 | 200 |
| 2025/05/23 | 1,016 | 1,029 | 1,016 | 1,029 | 300 |
| 2025/05/22 | 1,015 | 1,016 | 1,015 | 1,016 | 600 |
| 2025/05/20 | 1,016 | 1,016 | 1,016 | 1,016 | 100 |
| 2025/05/19 | 1,013 | 1,016 | 1,013 | 1,016 | 400 |
| 2025/05/16 | 996 | 1,015 | 996 | 1,013 | 500 |
| 2025/05/15 | 993 | 1,017 | 987 | 1,017 | 800 |
| 2025/05/09 | 950 | 994 | 950 | 994 | 200 |
| 2025/05/08 | 952 | 994 | 952 | 994 | 600 |
| 2025/05/02 | 922 | 952 | 922 | 952 | 400 |
| 2025/04/30 | 952 | 952 | 952 | 952 | 100 |
| 2025/04/25 | 997 | 997 | 997 | 997 | 100 |
| 2025/04/24 | 996 | 996 | 996 | 996 | 100 |
| 2025/04/18 | 955 | 999 | 955 | 999 | 400 |
| 2025/04/17 | 895 | 1,029 | 880 | 1,000 | 900 |
| 2025/04/16 | 966 | 966 | 900 | 925 | 1,500 |
| 2025/04/10 | 811 | 811 | 811 | 811 | 100 |
| 2025/04/07 | 899 | 899 | 824 | 824 | 200 |
| 2025/04/03 | 905 | 905 | 905 | 905 | 200 |
| 2025/03/28 | 940 | 980 | 940 | 980 | 500 |
| 2025/03/24 | 972 | 990 | 972 | 990 | 300 |
| 2025/03/18 | 927 | 927 | 927 | 927 | 200 |
| 2025/03/17 | 938 | 939 | 927 | 927 | 700 |
| 2025/03/14 | 935 | 936 | 926 | 936 | 500 |
| 2025/03/13 | 981 | 994 | 981 | 994 | 400 |
| 2025/03/11 | 982 | 982 | 982 | 982 | 100 |
| 2025/03/04 | 893 | 967 | 893 | 967 | 1,400 |
| 2025/03/03 | 999 | 999 | 999 | 999 | 200 |
| 2025/02/28 | 999 | 999 | 999 | 999 | 700 |
| 2025/02/13 | 1,009 | 1,009 | 1,009 | 1,009 | 100 |
| 2025/02/06 | 1,010 | 1,010 | 1,010 | 1,010 | 300 |
| 2025/02/05 | 965 | 965 | 965 | 965 | 100 |
| 2025/01/27 | 1,057 | 1,057 | 1,057 | 1,057 | 100 |
| 2025/01/21 | 1,032 | 1,032 | 1,032 | 1,032 | 100 |
| 2025/01/20 | 943 | 1,034 | 935 | 1,034 | 500 |
| 2025/01/17 | 988 | 988 | 973 | 973 | 200 |
| 2025/01/16 | 1,030 | 1,031 | 990 | 990 | 1,300 |
| 2025/01/15 | 975 | 990 | 975 | 990 | 300 |
| 2025/01/14 | 973 | 973 | 958 | 973 | 700 |
| 2025/01/09 | 1,048 | 1,048 | 1,048 | 1,048 | 600 |
| 2025/01/08 | 950 | 1,048 | 950 | 1,048 | 300 |
| 2024/12/30 | 925 | 930 | 925 | 930 | 300 |
| 2024/12/27 | 921 | 921 | 921 | 921 | 100 |
| 2024/12/26 | 944 | 944 | 922 | 922 | 300 |
| 2024/12/25 | 915 | 915 | 915 | 915 | 300 |
| 2024/12/24 | 960 | 960 | 960 | 960 | 200 |
| 2024/12/23 | 970 | 970 | 970 | 970 | 100 |
| 2024/12/19 | 970 | 970 | 970 | 970 | 300 |
| 2024/12/13 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/12/12 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2024/12/11 | 1,000 | 1,000 | 1,000 | 1,000 | 8,700 |
| 2024/12/10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/12/09 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/12/06 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/12/05 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2024/12/04 | 990 | 998 | 990 | 998 | 300 |
| 2024/12/03 | 970 | 998 | 960 | 998 | 400 |
| 2024/11/21 | 925 | 940 | 925 | 940 | 300 |
| 2024/11/20 | 940 | 940 | 940 | 940 | 400 |
| 2024/11/19 | 938 | 938 | 923 | 923 | 300 |
| 2024/11/12 | 970 | 985 | 970 | 985 | 200 |
| 2024/11/11 | 974 | 974 | 970 | 970 | 200 |
| 2024/11/08 | 995 | 998 | 930 | 930 | 800 |
| 2024/11/07 | 935 | 935 | 935 | 935 | 100 |
| 2024/11/05 | 921 | 921 | 921 | 921 | 200 |
| 2024/10/29 | 995 | 995 | 920 | 921 | 900 |
| 2024/10/24 | 999 | 999 | 999 | 999 | 100 |
| 2024/10/22 | 990 | 990 | 990 | 990 | 300 |
| 2024/10/21 | 940 | 990 | 940 | 990 | 600 |
| 2024/10/17 | 900 | 900 | 900 | 900 | 600 |
| 2024/10/16 | 907 | 907 | 900 | 900 | 200 |
| 2024/10/15 | 920 | 920 | 920 | 920 | 100 |
| 2024/10/11 | 920 | 920 | 920 | 920 | 100 |
| 2024/10/10 | 902 | 902 | 902 | 902 | 1,100 |
| 2024/10/04 | 920 | 920 | 920 | 920 | 100 |
| 2024/10/01 | 920 | 920 | 920 | 920 | 100 |
| 2024/09/20 | 950 | 950 | 950 | 950 | 200 |
| 2024/09/17 | 935 | 935 | 935 | 935 | 300 |
| 2024/09/13 | 935 | 935 | 935 | 935 | 200 |
| 2024/09/11 | 935 | 935 | 935 | 935 | 300 |
| 2024/09/09 | 935 | 935 | 935 | 935 | 100 |
| 2024/09/06 | 935 | 935 | 935 | 935 | 100 |
| 2024/09/05 | 935 | 935 | 935 | 935 | 100 |
| 2024/08/30 | 950 | 950 | 940 | 950 | 700 |
| 2024/08/27 | 990 | 990 | 990 | 990 | 200 |
| 2024/08/26 | 960 | 960 | 960 | 960 | 100 |
| 2024/08/19 | 995 | 995 | 995 | 995 | 100 |
| 2024/08/16 | 965 | 980 | 965 | 980 | 200 |
| 2024/08/15 | 950 | 950 | 950 | 950 | 100 |
| 2024/08/14 | 920 | 920 | 920 | 920 | 300 |
| 2024/08/13 | 866 | 866 | 855 | 855 | 500 |
| 2024/08/08 | 911 | 911 | 911 | 911 | 100 |
| 2024/08/07 | 907 | 907 | 907 | 907 | 100 |
| 2024/08/06 | 847 | 922 | 847 | 922 | 300 |
| 2024/08/05 | 930 | 930 | 846 | 847 | 2,800 |
| 2024/08/01 | 990 | 990 | 990 | 990 | 100 |
| 2024/07/31 | 1,029 | 1,029 | 1,013 | 1,013 | 1,000 |
| 2024/07/29 | 1,013 | 1,013 | 1,013 | 1,013 | 100 |
| 2024/07/25 | 1,014 | 1,014 | 1,014 | 1,014 | 600 |
| 2024/07/24 | 1,014 | 1,074 | 1,014 | 1,074 | 700 |
| 2024/07/23 | 1,040 | 1,040 | 1,031 | 1,031 | 400 |
| 2024/07/22 | 1,060 | 1,088 | 1,043 | 1,043 | 800 |
| 2024/07/19 | 1,075 | 1,088 | 1,075 | 1,088 | 200 |
| 2024/07/18 | 1,094 | 1,094 | 1,040 | 1,050 | 1,200 |
| 2024/07/17 | 1,148 | 1,150 | 1,100 | 1,101 | 2,500 |
| 2024/07/16 | 1,102 | 1,171 | 1,102 | 1,118 | 7,100 |
| 2024/07/12 | 1,312 | 1,312 | 1,312 | 1,312 | 400 |
| 2024/07/11 | 1,429 | 1,429 | 1,429 | 1,429 | 200 |
| 2024/07/05 | 1,409 | 1,409 | 1,409 | 1,409 | 100 |
| 2024/07/04 | 1,354 | 1,399 | 1,354 | 1,399 | 300 |
| 2024/07/03 | 1,305 | 1,353 | 1,305 | 1,353 | 300 |
| 2024/07/01 | 1,345 | 1,350 | 1,305 | 1,305 | 500 |
| 2024/06/28 | 1,304 | 1,345 | 1,304 | 1,345 | 300 |
| 2024/06/27 | 1,274 | 1,274 | 1,274 | 1,274 | 200 |
| 2024/06/26 | 1,270 | 1,329 | 1,270 | 1,329 | 4,000 |
| 2024/06/25 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2024/06/24 | 1,250 | 1,250 | 1,250 | 1,250 | 800 |
| 2024/06/20 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2024/06/19 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2024/06/17 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2024/06/14 | 1,241 | 1,241 | 1,241 | 1,241 | 300 |
| 2024/06/13 | 1,240 | 1,241 | 1,240 | 1,241 | 200 |
| 2024/06/11 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2024/06/10 | 1,240 | 1,240 | 1,240 | 1,240 | 400 |
| 2024/06/06 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2024/06/05 | 1,270 | 1,270 | 1,270 | 1,270 | 400 |
| 2024/05/30 | 1,230 | 1,240 | 1,230 | 1,240 | 400 |
| 2024/05/29 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2024/05/28 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2024/05/27 | 1,180 | 1,180 | 1,180 | 1,180 | 300 |
| 2024/05/24 | 1,192 | 1,192 | 1,180 | 1,180 | 500 |
| 2024/05/20 | 1,282 | 1,282 | 1,282 | 1,282 | 100 |
| 2024/05/16 | 1,255 | 1,255 | 1,255 | 1,255 | 100 |
| 2024/05/15 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2024/05/14 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2024/05/10 | 1,206 | 1,206 | 1,206 | 1,206 | 100 |
| 2024/05/09 | 1,170 | 1,170 | 1,170 | 1,170 | 300 |
| 2024/05/07 | 1,140 | 1,184 | 1,140 | 1,184 | 200 |
| 2024/04/26 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2024/04/22 | 1,130 | 1,135 | 1,130 | 1,130 | 600 |
| 2024/04/19 | 1,112 | 1,112 | 1,112 | 1,112 | 300 |
| 2024/04/18 | 1,140 | 1,140 | 1,138 | 1,138 | 700 |
| 2024/04/17 | 1,150 | 1,150 | 1,140 | 1,140 | 600 |
| 2024/04/16 | 1,140 | 1,140 | 1,120 | 1,120 | 300 |
| 2024/04/12 | 1,185 | 1,185 | 1,136 | 1,149 | 300 |
| 2024/04/09 | 1,135 | 1,135 | 1,125 | 1,125 | 400 |
| 2024/04/08 | 1,160 | 1,160 | 1,160 | 1,160 | 300 |
| 2024/04/05 | 1,159 | 1,168 | 1,150 | 1,168 | 500 |
| 2024/04/04 | 1,169 | 1,170 | 1,169 | 1,170 | 200 |
| 2024/04/02 | 1,123 | 1,125 | 1,118 | 1,125 | 700 |
| 2024/04/01 | 1,145 | 1,150 | 1,131 | 1,131 | 1,900 |
| 2024/03/29 | 1,151 | 1,155 | 1,151 | 1,155 | 1,100 |
| 2024/03/28 | 1,198 | 1,198 | 1,151 | 1,151 | 600 |
| 2024/03/27 | 1,216 | 1,242 | 1,162 | 1,198 | 2,300 |
| 2024/03/26 | 1,240 | 1,240 | 1,235 | 1,235 | 500 |
| 2024/03/25 | 1,271 | 1,301 | 1,262 | 1,262 | 900 |
| 2024/03/22 | 1,270 | 1,301 | 1,270 | 1,301 | 500 |
| 2024/03/21 | 1,270 | 1,300 | 1,270 | 1,300 | 200 |
| 2024/03/19 | 1,299 | 1,329 | 1,299 | 1,329 | 300 |
| 2024/03/15 | 1,220 | 1,300 | 1,220 | 1,300 | 400 |
| 2024/03/14 | 1,199 | 1,200 | 1,199 | 1,200 | 500 |
| 2024/03/13 | 1,210 | 1,210 | 1,200 | 1,200 | 1,600 |
| 2024/03/12 | 1,250 | 1,300 | 1,220 | 1,222 | 600 |
| 2024/03/11 | 1,260 | 1,260 | 1,230 | 1,230 | 900 |
| 2024/03/08 | 1,290 | 1,290 | 1,270 | 1,290 | 700 |
| 2024/03/07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,200 |
| 2024/03/06 | 1,302 | 1,332 | 1,270 | 1,310 | 1,800 |
| 2024/03/05 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2024/03/04 | 1,354 | 1,354 | 1,354 | 1,354 | 300 |
| 2024/03/01 | 1,550 | 1,550 | 1,410 | 1,410 | 900 |
| 2024/02/29 | 1,420 | 1,510 | 1,360 | 1,510 | 1,200 |
| 2024/02/28 | 1,354 | 1,370 | 1,353 | 1,365 | 1,200 |
| 2024/02/27 | 1,352 | 1,352 | 1,351 | 1,352 | 500 |
| 2024/02/26 | 1,351 | 1,368 | 1,350 | 1,351 | 1,700 |
| 2024/02/22 | 1,310 | 1,550 | 1,310 | 1,321 | 6,400 |
| 2024/02/21 | 1,319 | 1,350 | 1,250 | 1,250 | 1,600 |
| 2024/02/20 | 1,212 | 1,212 | 1,199 | 1,200 | 1,300 |
| 2024/02/16 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2024/02/15 | 1,300 | 1,300 | 1,260 | 1,300 | 700 |
| 2024/02/14 | 1,280 | 1,280 | 1,269 | 1,279 | 500 |
| 2024/02/13 | 1,239 | 1,250 | 1,239 | 1,250 | 500 |
| 2024/02/09 | 1,200 | 1,239 | 1,200 | 1,239 | 300 |
| 2024/02/08 | 1,226 | 1,227 | 1,184 | 1,192 | 1,200 |
| 2024/02/07 | 1,275 | 1,275 | 1,232 | 1,233 | 700 |
| 2024/02/06 | 1,481 | 1,481 | 1,275 | 1,314 | 2,600 |
| 2024/02/05 | 1,699 | 1,699 | 1,409 | 1,421 | 1,900 |
| 2024/02/02 | 1,484 | 1,700 | 1,484 | 1,700 | 6,600 |