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 |
|---|---|---|---|---|---|
| 2025/09/17 | 1,450 | 1,490 | 1,187 | 1,190 | 30,300 |
| 2025/09/16 | 1,275 | 1,465 | 1,275 | 1,450 | 5,400 |
| 2025/09/12 | 1,230 | 1,275 | 1,230 | 1,250 | 900 |
| 2025/09/11 | 1,205 | 1,270 | 1,200 | 1,200 | 900 |
| 2025/09/10 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2025/09/09 | 1,150 | 1,200 | 1,145 | 1,200 | 1,600 |
| 2025/09/08 | 1,148 | 1,148 | 1,148 | 1,148 | 200 |
| 2025/09/05 | 1,119 | 1,148 | 1,119 | 1,148 | 500 |
| 2025/09/04 | 1,149 | 1,149 | 1,149 | 1,149 | 100 |
| 2025/09/03 | 1,100 | 1,149 | 1,100 | 1,149 | 1,700 |
| 2025/09/02 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2025/09/01 | 1,157 | 1,157 | 1,157 | 1,157 | 600 |
| 2025/08/29 | 1,150 | 1,158 | 1,139 | 1,158 | 2,000 |
| 2025/08/28 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2025/08/26 | 1,180 | 1,210 | 1,180 | 1,190 | 500 |
| 2025/08/25 | 1,230 | 1,254 | 1,200 | 1,254 | 500 |
| 2025/08/22 | 1,179 | 1,217 | 1,179 | 1,217 | 400 |
| 2025/08/21 | 1,171 | 1,171 | 1,166 | 1,166 | 300 |
| 2025/08/20 | 1,220 | 1,220 | 1,220 | 1,220 | 300 |
| 2025/08/19 | 1,174 | 1,190 | 1,174 | 1,190 | 300 |
| 2025/08/18 | 1,160 | 1,160 | 1,160 | 1,160 | 500 |
| 2025/08/15 | 1,160 | 1,190 | 1,160 | 1,160 | 300 |
| 2025/08/14 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2025/08/13 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2025/08/12 | 1,211 | 1,211 | 1,151 | 1,151 | 1,000 |
| 2025/08/08 | 1,162 | 1,230 | 1,162 | 1,181 | 3,500 |
| 2025/08/07 | 1,283 | 1,283 | 1,168 | 1,170 | 2,300 |
| 2025/08/06 | 1,400 | 1,430 | 1,280 | 1,295 | 3,200 |
| 2025/08/05 | 1,527 | 1,527 | 1,338 | 1,497 | 1,400 |
| 2025/08/04 | 1,483 | 1,483 | 1,480 | 1,481 | 300 |
| 2025/08/01 | 1,453 | 1,453 | 1,453 | 1,453 | 400 |
| 2025/07/31 | 1,398 | 1,523 | 1,398 | 1,453 | 1,600 |
| 2025/07/30 | 1,530 | 1,530 | 1,370 | 1,528 | 3,300 |
| 2025/07/29 | 1,468 | 1,713 | 1,400 | 1,570 | 8,500 |
| 2025/07/28 | 1,188 | 1,440 | 1,188 | 1,438 | 5,900 |
| 2025/07/25 | 1,200 | 1,200 | 1,101 | 1,174 | 1,400 |
| 2025/07/24 | 1,080 | 1,170 | 1,080 | 1,170 | 800 |
| 2025/07/23 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2025/07/22 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2025/07/18 | 1,029 | 1,170 | 1,029 | 1,080 | 1,300 |
| 2025/07/17 | 1,014 | 1,053 | 1,014 | 1,020 | 2,300 |
| 2025/07/16 | 1,011 | 1,030 | 993 | 1,008 | 1,500 |
| 2025/07/15 | 992 | 992 | 992 | 992 | 100 |
| 2025/07/14 | 1,010 | 1,010 | 980 | 993 | 400 |
| 2025/07/10 | 976 | 1,006 | 976 | 1,006 | 300 |
| 2025/07/09 | 988 | 1,010 | 961 | 961 | 900 |
| 2025/07/08 | 985 | 985 | 985 | 985 | 100 |
| 2025/07/07 | 985 | 985 | 985 | 985 | 100 |
| 2025/07/04 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2025/07/03 | 995 | 995 | 995 | 995 | 100 |
| 2025/07/02 | 965 | 992 | 965 | 980 | 1,400 |
| 2025/07/01 | 955 | 995 | 955 | 995 | 400 |
| 2025/06/26 | 985 | 985 | 985 | 985 | 200 |
| 2025/06/19 | 970 | 985 | 970 | 985 | 200 |
| 2025/06/18 | 954 | 955 | 954 | 955 | 300 |
| 2025/06/17 | 969 | 969 | 969 | 969 | 100 |
| 2025/06/16 | 984 | 984 | 984 | 984 | 100 |
| 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 |