フロンティア・マネジメント(7038)の株価時系列情報
フロンティア・マネジメント(7038)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 |
|---|---|---|---|---|---|
| 2025/08/28 | 701 | 702 | 695 | 698 | 68,100 |
| 2025/08/27 | 720 | 720 | 697 | 698 | 91,800 |
| 2025/08/26 | 718 | 721 | 710 | 710 | 31,200 |
| 2025/08/25 | 717 | 725 | 710 | 720 | 44,700 |
| 2025/08/22 | 704 | 710 | 702 | 708 | 29,400 |
| 2025/08/21 | 710 | 711 | 705 | 706 | 20,200 |
| 2025/08/20 | 716 | 720 | 707 | 708 | 25,400 |
| 2025/08/19 | 712 | 719 | 709 | 716 | 32,700 |
| 2025/08/18 | 708 | 717 | 701 | 708 | 39,500 |
| 2025/08/15 | 705 | 710 | 693 | 709 | 48,500 |
| 2025/08/14 | 693 | 714 | 690 | 702 | 91,200 |
| 2025/08/13 | 702 | 704 | 696 | 697 | 56,300 |
| 2025/08/12 | 699 | 701 | 694 | 700 | 46,500 |
| 2025/08/08 | 696 | 702 | 691 | 698 | 51,000 |
| 2025/08/07 | 694 | 698 | 686 | 694 | 28,900 |
| 2025/08/06 | 684 | 699 | 684 | 692 | 25,400 |
| 2025/08/05 | 684 | 693 | 684 | 689 | 22,500 |
| 2025/08/04 | 678 | 684 | 676 | 683 | 26,200 |
| 2025/08/01 | 672 | 692 | 672 | 689 | 37,000 |
| 2025/07/31 | 678 | 680 | 669 | 672 | 46,100 |
| 2025/07/30 | 680 | 689 | 668 | 668 | 137,500 |
| 2025/07/29 | 682 | 686 | 674 | 680 | 54,600 |
| 2025/07/28 | 685 | 692 | 682 | 682 | 49,500 |
| 2025/07/25 | 685 | 686 | 680 | 680 | 55,100 |
| 2025/07/24 | 690 | 692 | 681 | 685 | 63,400 |
| 2025/07/23 | 665 | 683 | 665 | 683 | 83,400 |
| 2025/07/22 | 669 | 677 | 661 | 665 | 63,200 |
| 2025/07/18 | 678 | 678 | 667 | 667 | 35,600 |
| 2025/07/17 | 672 | 680 | 671 | 673 | 38,300 |
| 2025/07/16 | 682 | 682 | 670 | 671 | 42,400 |
| 2025/07/15 | 684 | 690 | 676 | 680 | 65,500 |
| 2025/07/14 | 671 | 680 | 668 | 678 | 39,600 |
| 2025/07/11 | 673 | 678 | 671 | 671 | 34,300 |
| 2025/07/10 | 676 | 681 | 667 | 667 | 59,300 |
| 2025/07/09 | 675 | 676 | 670 | 670 | 40,800 |
| 2025/07/08 | 670 | 677 | 668 | 668 | 53,800 |
| 2025/07/07 | 675 | 679 | 668 | 671 | 61,300 |
| 2025/07/04 | 682 | 683 | 675 | 675 | 45,200 |
| 2025/07/03 | 681 | 682 | 670 | 675 | 48,900 |
| 2025/07/02 | 688 | 691 | 682 | 682 | 31,200 |
| 2025/07/01 | 695 | 695 | 685 | 687 | 37,200 |
| 2025/06/30 | 700 | 701 | 688 | 695 | 58,800 |
| 2025/06/27 | 710 | 715 | 689 | 699 | 215,800 |
| 2025/06/26 | 734 | 738 | 725 | 725 | 125,300 |
| 2025/06/25 | 729 | 729 | 723 | 727 | 61,200 |
| 2025/06/24 | 734 | 740 | 723 | 729 | 56,700 |
| 2025/06/23 | 731 | 735 | 723 | 733 | 48,400 |
| 2025/06/20 | 731 | 737 | 729 | 735 | 39,600 |
| 2025/06/19 | 740 | 741 | 730 | 730 | 36,400 |
| 2025/06/18 | 733 | 746 | 733 | 737 | 27,000 |
| 2025/06/17 | 738 | 740 | 731 | 733 | 20,200 |
| 2025/06/16 | 722 | 736 | 721 | 736 | 27,000 |
| 2025/06/13 | 726 | 726 | 713 | 717 | 40,500 |
| 2025/06/12 | 730 | 738 | 727 | 729 | 25,800 |
| 2025/06/11 | 719 | 728 | 717 | 728 | 32,800 |
| 2025/06/10 | 715 | 720 | 712 | 713 | 24,900 |
| 2025/06/09 | 714 | 723 | 712 | 715 | 35,600 |
| 2025/06/06 | 711 | 718 | 710 | 710 | 35,700 |
| 2025/06/05 | 710 | 720 | 704 | 704 | 47,100 |
| 2025/06/04 | 719 | 723 | 710 | 711 | 35,400 |
| 2025/06/03 | 748 | 752 | 716 | 716 | 57,100 |
| 2025/06/02 | 726 | 740 | 723 | 733 | 46,400 |
| 2025/05/30 | 716 | 734 | 715 | 734 | 30,200 |
| 2025/05/29 | 710 | 723 | 708 | 718 | 55,800 |
| 2025/05/28 | 719 | 719 | 710 | 711 | 38,000 |
| 2025/05/27 | 717 | 718 | 711 | 716 | 23,900 |
| 2025/05/26 | 702 | 713 | 700 | 712 | 26,900 |
| 2025/05/23 | 702 | 706 | 699 | 701 | 24,900 |
| 2025/05/22 | 694 | 711 | 694 | 701 | 15,100 |
| 2025/05/21 | 722 | 730 | 690 | 703 | 71,100 |
| 2025/05/20 | 719 | 730 | 719 | 726 | 25,900 |
| 2025/05/19 | 718 | 722 | 706 | 713 | 37,200 |
| 2025/05/16 | 720 | 729 | 710 | 718 | 44,900 |
| 2025/05/15 | 711 | 732 | 711 | 716 | 47,700 |
| 2025/05/14 | 730 | 737 | 701 | 723 | 57,900 |
| 2025/05/13 | 743 | 753 | 727 | 730 | 71,100 |
| 2025/05/12 | 737 | 741 | 728 | 741 | 22,900 |
| 2025/05/09 | 730 | 744 | 730 | 736 | 22,900 |
| 2025/05/08 | 738 | 741 | 726 | 730 | 44,500 |
| 2025/05/07 | 729 | 736 | 726 | 731 | 20,700 |
| 2025/05/02 | 725 | 734 | 719 | 729 | 32,800 |
| 2025/05/01 | 722 | 729 | 720 | 727 | 20,200 |
| 2025/04/30 | 717 | 727 | 711 | 725 | 23,300 |
| 2025/04/28 | 712 | 722 | 712 | 717 | 38,200 |
| 2025/04/25 | 700 | 712 | 698 | 704 | 40,000 |
| 2025/04/24 | 694 | 698 | 687 | 693 | 21,300 |
| 2025/04/23 | 687 | 693 | 681 | 689 | 30,200 |
| 2025/04/22 | 666 | 679 | 666 | 678 | 34,400 |
| 2025/04/21 | 676 | 686 | 668 | 668 | 57,000 |
| 2025/04/18 | 668 | 677 | 661 | 670 | 48,000 |
| 2025/04/17 | 646 | 665 | 646 | 664 | 32,700 |
| 2025/04/16 | 654 | 655 | 642 | 649 | 24,300 |
| 2025/04/15 | 657 | 658 | 648 | 650 | 134,700 |
| 2025/04/14 | 653 | 657 | 647 | 650 | 27,400 |
| 2025/04/11 | 630 | 647 | 618 | 647 | 51,600 |
| 2025/04/10 | 644 | 644 | 621 | 639 | 88,100 |
| 2025/04/09 | 623 | 625 | 599 | 602 | 74,200 |
| 2025/04/08 | 599 | 639 | 599 | 633 | 65,400 |
| 2025/04/07 | 585 | 590 | 565 | 584 | 119,500 |
| 2025/04/04 | 667 | 669 | 622 | 635 | 155,400 |
| 2025/04/03 | 681 | 692 | 673 | 677 | 57,000 |
| 2025/04/02 | 688 | 688 | 681 | 685 | 15,900 |
| 2025/04/01 | 713 | 713 | 683 | 687 | 43,400 |
| 2025/03/31 | 709 | 714 | 688 | 692 | 72,600 |
| 2025/03/28 | 720 | 740 | 713 | 722 | 60,300 |
| 2025/03/27 | 711 | 719 | 705 | 719 | 28,400 |
| 2025/03/26 | 714 | 718 | 710 | 713 | 46,000 |
| 2025/03/25 | 702 | 710 | 699 | 710 | 26,400 |
| 2025/03/24 | 700 | 702 | 696 | 702 | 28,400 |
| 2025/03/21 | 702 | 704 | 698 | 700 | 27,700 |
| 2025/03/19 | 700 | 704 | 698 | 702 | 25,400 |
| 2025/03/18 | 706 | 707 | 697 | 697 | 32,000 |
| 2025/03/17 | 695 | 702 | 690 | 702 | 45,400 |
| 2025/03/14 | 688 | 700 | 688 | 690 | 26,900 |
| 2025/03/13 | 680 | 695 | 680 | 687 | 53,000 |
| 2025/03/12 | 676 | 681 | 668 | 674 | 37,100 |
| 2025/03/11 | 670 | 680 | 655 | 676 | 51,500 |
| 2025/03/10 | 670 | 682 | 664 | 682 | 52,400 |
| 2025/03/07 | 666 | 673 | 660 | 673 | 41,500 |
| 2025/03/06 | 667 | 675 | 664 | 674 | 21,000 |
| 2025/03/05 | 659 | 677 | 657 | 664 | 55,700 |
| 2025/03/04 | 661 | 666 | 655 | 659 | 27,200 |
| 2025/03/03 | 657 | 665 | 654 | 659 | 17,900 |
| 2025/02/28 | 658 | 666 | 646 | 652 | 43,800 |
| 2025/02/27 | 652 | 667 | 650 | 663 | 32,800 |
| 2025/02/26 | 659 | 659 | 645 | 653 | 86,000 |
| 2025/02/25 | 655 | 665 | 653 | 656 | 54,800 |
| 2025/02/21 | 658 | 661 | 648 | 655 | 70,200 |
| 2025/02/20 | 660 | 669 | 660 | 660 | 37,200 |
| 2025/02/19 | 665 | 678 | 655 | 665 | 57,800 |
| 2025/02/18 | 672 | 672 | 641 | 666 | 219,300 |
| 2025/02/17 | 688 | 690 | 677 | 677 | 134,600 |
| 2025/02/14 | 736 | 736 | 686 | 687 | 478,700 |
| 2025/02/13 | 804 | 813 | 800 | 804 | 55,900 |
| 2025/02/12 | 800 | 816 | 793 | 816 | 51,300 |
| 2025/02/10 | 785 | 807 | 784 | 802 | 65,200 |
| 2025/02/07 | 757 | 777 | 756 | 770 | 42,200 |
| 2025/02/06 | 760 | 764 | 757 | 757 | 15,300 |
| 2025/02/05 | 744 | 768 | 744 | 757 | 39,500 |
| 2025/02/04 | 748 | 748 | 733 | 733 | 44,900 |
| 2025/02/03 | 756 | 757 | 743 | 743 | 26,200 |
| 2025/01/31 | 770 | 770 | 760 | 760 | 16,900 |
| 2025/01/30 | 767 | 776 | 760 | 776 | 24,500 |
| 2025/01/29 | 773 | 777 | 767 | 767 | 24,100 |
| 2025/01/28 | 762 | 773 | 760 | 771 | 20,600 |
| 2025/01/27 | 762 | 773 | 759 | 771 | 40,600 |
| 2025/01/24 | 740 | 758 | 740 | 758 | 28,800 |
| 2025/01/23 | 753 | 753 | 739 | 742 | 32,300 |
| 2025/01/22 | 749 | 753 | 739 | 753 | 39,400 |
| 2025/01/21 | 743 | 744 | 735 | 738 | 33,600 |
| 2025/01/20 | 730 | 742 | 730 | 738 | 40,200 |
| 2025/01/17 | 728 | 740 | 724 | 737 | 31,600 |
| 2025/01/16 | 749 | 752 | 731 | 731 | 37,400 |
| 2025/01/15 | 750 | 755 | 740 | 742 | 34,600 |
| 2025/01/14 | 755 | 756 | 735 | 745 | 65,200 |
| 2025/01/10 | 751 | 759 | 749 | 753 | 26,200 |
| 2025/01/09 | 758 | 760 | 747 | 757 | 63,100 |
| 2025/01/08 | 783 | 793 | 754 | 754 | 74,500 |
| 2025/01/07 | 791 | 794 | 768 | 772 | 112,600 |
| 2025/01/06 | 766 | 801 | 757 | 786 | 336,900 |
| 2024/12/30 | 730 | 744 | 712 | 716 | 193,100 |
| 2024/12/27 | 724 | 745 | 723 | 737 | 193,500 |
| 2024/12/26 | 766 | 786 | 766 | 775 | 187,900 |
| 2024/12/25 | 758 | 761 | 741 | 752 | 105,300 |
| 2024/12/24 | 745 | 758 | 735 | 758 | 83,800 |
| 2024/12/23 | 734 | 745 | 727 | 745 | 159,900 |
| 2024/12/20 | 745 | 755 | 729 | 736 | 129,300 |
| 2024/12/19 | 750 | 760 | 740 | 745 | 110,700 |
| 2024/12/18 | 751 | 773 | 740 | 765 | 120,500 |
| 2024/12/17 | 780 | 784 | 750 | 751 | 138,200 |
| 2024/12/16 | 770 | 793 | 768 | 772 | 156,100 |
| 2024/12/13 | 765 | 780 | 756 | 758 | 145,300 |
| 2024/12/12 | 776 | 777 | 761 | 765 | 77,900 |
| 2024/12/11 | 780 | 785 | 757 | 761 | 133,700 |
| 2024/12/10 | 795 | 799 | 772 | 774 | 117,500 |
| 2024/12/09 | 790 | 799 | 771 | 795 | 125,300 |
| 2024/12/06 | 775 | 788 | 774 | 783 | 92,400 |
| 2024/12/05 | 777 | 790 | 771 | 773 | 111,000 |
| 2024/12/04 | 799 | 805 | 777 | 777 | 148,000 |
| 2024/12/03 | 788 | 798 | 788 | 792 | 54,900 |
| 2024/12/02 | 778 | 799 | 772 | 787 | 82,400 |
| 2024/11/29 | 778 | 778 | 770 | 775 | 59,700 |
| 2024/11/28 | 773 | 797 | 773 | 779 | 73,200 |
| 2024/11/27 | 777 | 782 | 765 | 773 | 109,900 |
| 2024/11/26 | 785 | 806 | 770 | 785 | 116,000 |
| 2024/11/25 | 760 | 811 | 754 | 778 | 215,400 |
| 2024/11/22 | 754 | 783 | 749 | 749 | 175,700 |
| 2024/11/21 | 750 | 763 | 742 | 745 | 166,900 |
| 2024/11/20 | 758 | 764 | 728 | 740 | 290,900 |
| 2024/11/19 | 761 | 770 | 745 | 745 | 200,700 |
| 2024/11/18 | 745 | 761 | 731 | 757 | 280,000 |
| 2024/11/15 | 760 | 775 | 723 | 745 | 728,500 |
| 2024/11/14 | 826 | 826 | 826 | 826 | 34,300 |
| 2024/11/13 | 1,123 | 1,150 | 1,119 | 1,126 | 58,300 |
| 2024/11/12 | 1,173 | 1,193 | 1,119 | 1,129 | 144,300 |
| 2024/11/11 | 1,170 | 1,178 | 1,164 | 1,177 | 46,600 |
| 2024/11/08 | 1,189 | 1,192 | 1,158 | 1,169 | 72,800 |
| 2024/11/07 | 1,163 | 1,192 | 1,163 | 1,181 | 114,500 |
| 2024/11/06 | 1,135 | 1,180 | 1,135 | 1,179 | 69,000 |
| 2024/11/05 | 1,139 | 1,154 | 1,131 | 1,140 | 38,400 |