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(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
2023/12/28 1,030 1,030 1,030 1,030 100
2023/12/27 1,000 1,038 1,000 1,030 1,300
2023/12/26 975 1,015 975 1,000 600
2023/12/25 1,001 1,001 975 975 1,000
2023/12/22 1,010 1,020 1,000 1,000 1,200
2023/12/21 1,020 1,030 1,000 1,030 700
2023/12/20 1,050 1,050 1,050 1,050 100
2023/12/19 1,025 1,040 1,020 1,040 800
2023/12/18 1,010 1,010 1,010 1,010 100
2023/12/14 1,010 1,010 1,010 1,010 100
2023/12/12 1,027 1,027 1,027 1,027 100
2023/12/11 1,027 1,027 1,027 1,027 100
2023/12/08 1,020 1,027 1,020 1,027 400
2023/12/06 980 980 980 980 200
2023/12/05 1,005 1,010 1,005 1,010 300
2023/12/04 1,005 1,026 1,005 1,026 300
2023/12/01 1,020 1,020 1,010 1,010 200
2023/11/30 1,010 1,010 1,000 1,000 900
2023/11/29 1,019 1,019 1,010 1,010 400
2023/11/28 1,031 1,031 1,020 1,025 1,200
2023/11/27 1,031 1,032 1,031 1,032 200
2023/11/24 1,023 1,049 1,023 1,049 600
2023/11/22 1,025 1,050 1,023 1,050 1,300
2023/11/21 1,055 1,055 1,020 1,020 1,800
2023/11/20 1,050 1,050 1,050 1,050 100
2023/11/17 1,048 1,060 1,048 1,060 6,800
2023/11/16 1,030 1,045 1,020 1,023 600
2023/11/14 1,060 1,070 1,040 1,040 300
2023/11/13 1,040 1,055 1,040 1,055 4,700
2023/11/09 965 974 964 974 800
2023/11/08 975 975 975 975 100
2023/11/07 1,020 1,020 1,020 1,020 100
2023/11/06 971 971 971 971 100
2023/10/25 956 986 956 986 700
2023/10/23 958 971 956 971 1,700
2023/10/17 1,010 1,010 1,010 1,010 300
2023/10/16 1,025 1,025 965 1,010 1,400
2023/10/13 1,042 1,049 1,025 1,049 1,300
2023/10/12 1,008 1,008 999 999 1,300
2023/10/11 1,010 1,010 1,010 1,010 200
2023/10/10 1,049 1,049 1,020 1,021 700
2023/10/06 1,049 1,049 1,040 1,040 300
2023/10/05 1,020 1,040 1,020 1,040 300
2023/10/04 1,030 1,040 1,020 1,020 1,200
2023/10/03 1,020 1,050 1,000 1,020 1,100
2023/10/02 970 1,020 970 1,020 400
2023/09/29 967 967 967 967 100
2023/09/28 965 965 965 965 100
2023/09/25 965 965 965 965 100
2023/09/22 976 976 962 962 300
2023/09/21 982 999 982 999 1,500
2023/09/20 955 955 952 952 1,100
2023/09/19 969 990 931 985 2,600
2023/09/15 971 999 971 999 200
2023/09/14 1,000 1,000 1,000 1,000 100
2023/09/13 1,000 1,001 1,000 1,001 400
2023/09/12 1,008 1,008 1,000 1,000 500
2023/09/11 979 1,010 977 1,008 1,400
2023/09/08 940 940 940 940 100
2023/09/07 925 925 925 925 100
2023/09/06 935 935 935 935 100
2023/09/05 960 965 960 965 500
2023/08/31 922 967 922 965 1,100
2023/08/30 930 930 930 930 100
2023/08/29 920 920 920 920 200
2023/08/25 914 914 914 914 100
2023/08/24 935 935 935 935 600
2023/08/23 930 930 930 930 600
2023/08/22 910 910 910 910 400
2023/08/21 925 925 910 925 1,300
2023/08/15 945 945 930 930 700
2023/08/14 930 938 930 938 800
2023/08/09 940 955 939 939 1,300
2023/08/08 960 960 960 960 600
2023/08/07 960 960 960 960 500
2023/08/04 970 980 962 980 1,700
2023/08/03 970 970 970 970 300
2023/08/02 970 974 961 969 2,600
2023/08/01 971 1,000 971 1,000 3,600
2023/07/31 1,000 1,010 1,000 1,010 3,300
2023/07/28 1,000 1,049 970 1,049 8,600
2023/07/27 991 1,000 991 1,000 500
2023/07/26 1,031 1,045 985 995 1,300
2023/07/25 1,030 1,030 1,030 1,030 300
2023/07/24 1,050 1,060 1,030 1,030 1,800
2023/07/21 1,000 1,050 1,000 1,045 4,700
2023/07/20 987 999 984 985 600
2023/07/19 983 1,005 982 982 1,600
2023/07/18 981 1,014 980 1,013 2,000
2023/07/14 1,000 1,000 945 970 4,200
2023/07/13 940 950 940 950 200
2023/07/12 907 940 907 940 400
2023/07/10 950 952 950 952 500
2023/07/07 919 947 919 947 900
2023/07/03 892 900 892 900 400
2023/06/30 899 930 885 886 600
2023/06/29 860 867 860 867 1,300
2023/06/28 889 889 874 874 700
2023/06/27 874 874 874 874 300
2023/06/26 885 885 878 878 500
2023/06/22 930 930 930 930 100
2023/06/21 930 930 930 930 100
2023/06/20 932 932 932 932 400
2023/06/19 918 918 918 918 100
2023/06/16 880 880 874 874 500
2023/06/14 895 895 895 895 100
2023/06/12 855 888 855 880 1,300
2023/06/06 915 915 911 911 200
2023/06/05 980 981 921 921 700
2023/06/02 967 967 967 967 400
2023/06/01 967 967 967 967 200
2023/05/30 970 970 970 970 200
2023/05/29 960 969 960 969 1,400
2023/05/26 940 945 939 945 2,900
2023/05/24 937 937 937 937 200
2023/05/22 938 938 937 937 700
2023/05/19 939 939 937 938 700
2023/05/18 900 910 900 910 400
2023/05/17 939 939 900 900 200
2023/05/16 910 930 910 930 200
2023/05/12 911 911 911 911 100
2023/05/09 900 930 900 930 700
2023/05/08 865 865 865 865 100
2023/05/02 862 862 862 862 200
2023/05/01 930 930 930 930 100
2023/04/26 900 900 900 900 100
2023/04/24 930 930 930 930 100
2023/04/21 907 934 907 934 200
2023/04/20 907 907 907 907 100
2023/04/19 900 907 900 907 2,300
2023/04/18 880 880 880 880 100
2023/04/17 880 882 880 882 300
2023/04/12 855 855 855 855 200
2023/04/11 850 850 850 850 400
2023/04/10 850 850 850 850 500
2023/04/07 869 901 850 901 1,200
2023/04/06 870 870 870 870 100
2023/04/03 872 874 870 870 700
2023/03/31 870 870 870 870 100
2023/03/29 850 861 850 861 800
2023/03/28 830 830 830 830 100
2023/03/27 828 828 828 828 500
2023/03/24 828 828 828 828 400
2023/03/23 845 860 845 858 1,500
2023/03/22 803 803 801 801 200
2023/03/20 803 803 803 803 100
2023/03/17 828 828 828 828 300
2023/03/13 816 816 816 816 100
2023/03/10 816 816 816 816 100
2023/03/09 815 825 815 825 200
2023/03/08 830 835 830 830 300
2023/03/07 819 825 819 825 300
2023/03/06 819 820 819 820 1,000
2023/03/03 795 810 795 810 1,600
2023/03/02 810 825 810 825 600
2023/03/01 810 825 810 825 300
2023/02/24 814 822 797 797 800
2023/02/16 811 811 801 805 500
2023/02/15 781 811 781 811 300
2023/02/06 775 814 775 814 200
2023/02/02 790 790 790 790 400
2023/02/01 790 790 790 790 100
2023/01/30 790 790 790 790 300
2023/01/23 790 790 790 790 200
2023/01/20 795 795 790 790 200
2023/01/16 780 780 780 780 400
2023/01/11 771 779 771 779 400
2023/01/10 775 790 775 780 400
2023/01/06 775 775 761 761 400
2023/01/04 774 774 774 774 100

このページの先頭へ