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
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

このページの先頭へ