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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,178 | 1,182 | 1,170 | 1,173 | 22,400 |
| 2024/07/25 | 1,190 | 1,194 | 1,167 | 1,171 | 87,600 |
| 2024/07/24 | 1,216 | 1,216 | 1,196 | 1,203 | 51,100 |
| 2024/07/23 | 1,207 | 1,229 | 1,207 | 1,217 | 27,500 |
| 2024/07/22 | 1,209 | 1,213 | 1,196 | 1,197 | 50,600 |
| 2024/07/19 | 1,220 | 1,224 | 1,207 | 1,209 | 14,600 |
| 2024/07/18 | 1,220 | 1,232 | 1,212 | 1,213 | 33,600 |
| 2024/07/17 | 1,235 | 1,241 | 1,229 | 1,230 | 16,900 |
| 2024/07/16 | 1,246 | 1,248 | 1,231 | 1,231 | 18,400 |
| 2024/07/12 | 1,207 | 1,239 | 1,207 | 1,237 | 42,600 |
| 2024/07/11 | 1,219 | 1,219 | 1,191 | 1,210 | 26,400 |
| 2024/07/10 | 1,211 | 1,211 | 1,191 | 1,199 | 37,600 |
| 2024/07/09 | 1,218 | 1,234 | 1,207 | 1,211 | 65,300 |
| 2024/07/08 | 1,226 | 1,226 | 1,182 | 1,198 | 87,700 |
| 2024/07/05 | 1,229 | 1,249 | 1,220 | 1,220 | 27,400 |
| 2024/07/04 | 1,217 | 1,224 | 1,210 | 1,221 | 48,200 |
| 2024/07/03 | 1,218 | 1,227 | 1,210 | 1,221 | 41,800 |
| 2024/07/02 | 1,218 | 1,222 | 1,200 | 1,208 | 133,700 |
| 2024/07/01 | 1,233 | 1,235 | 1,219 | 1,221 | 66,000 |
| 2024/06/28 | 1,249 | 1,250 | 1,227 | 1,227 | 59,300 |
| 2024/06/27 | 1,258 | 1,258 | 1,230 | 1,244 | 221,900 |
| 2024/06/26 | 1,327 | 1,330 | 1,260 | 1,268 | 261,200 |
| 2024/06/25 | 1,342 | 1,353 | 1,311 | 1,317 | 61,100 |
| 2024/06/24 | 1,310 | 1,339 | 1,299 | 1,326 | 70,400 |
| 2024/06/21 | 1,303 | 1,314 | 1,280 | 1,280 | 51,900 |
| 2024/06/20 | 1,286 | 1,287 | 1,265 | 1,280 | 43,400 |
| 2024/06/19 | 1,277 | 1,301 | 1,270 | 1,286 | 30,200 |
| 2024/06/18 | 1,278 | 1,308 | 1,270 | 1,270 | 39,900 |
| 2024/06/17 | 1,255 | 1,277 | 1,232 | 1,272 | 52,100 |
| 2024/06/14 | 1,213 | 1,252 | 1,206 | 1,240 | 56,400 |
| 2024/06/13 | 1,226 | 1,235 | 1,218 | 1,221 | 29,200 |
| 2024/06/12 | 1,215 | 1,233 | 1,212 | 1,220 | 30,800 |
| 2024/06/11 | 1,251 | 1,254 | 1,205 | 1,211 | 144,100 |
| 2024/06/10 | 1,244 | 1,294 | 1,244 | 1,260 | 69,100 |
| 2024/06/07 | 1,212 | 1,235 | 1,211 | 1,234 | 111,300 |
| 2024/06/06 | 1,249 | 1,249 | 1,213 | 1,220 | 127,800 |
| 2024/06/05 | 1,247 | 1,263 | 1,242 | 1,242 | 28,300 |
| 2024/06/04 | 1,243 | 1,255 | 1,241 | 1,247 | 76,300 |
| 2024/06/03 | 1,260 | 1,260 | 1,238 | 1,247 | 33,800 |
| 2024/05/31 | 1,240 | 1,248 | 1,238 | 1,240 | 37,200 |
| 2024/05/30 | 1,221 | 1,245 | 1,215 | 1,244 | 50,800 |
| 2024/05/29 | 1,254 | 1,255 | 1,235 | 1,241 | 29,200 |
| 2024/05/28 | 1,253 | 1,270 | 1,253 | 1,255 | 15,800 |
| 2024/05/27 | 1,252 | 1,252 | 1,232 | 1,248 | 18,900 |
| 2024/05/24 | 1,251 | 1,255 | 1,227 | 1,238 | 31,300 |
| 2024/05/23 | 1,271 | 1,271 | 1,232 | 1,252 | 41,100 |
| 2024/05/22 | 1,290 | 1,297 | 1,257 | 1,257 | 35,200 |
| 2024/05/21 | 1,298 | 1,333 | 1,282 | 1,282 | 38,400 |
| 2024/05/20 | 1,326 | 1,326 | 1,282 | 1,283 | 54,700 |
| 2024/05/17 | 1,280 | 1,335 | 1,273 | 1,307 | 88,100 |
| 2024/05/16 | 1,318 | 1,318 | 1,270 | 1,286 | 99,300 |
| 2024/05/15 | 1,231 | 1,324 | 1,210 | 1,262 | 351,500 |
| 2024/05/14 | 1,504 | 1,504 | 1,423 | 1,440 | 150,300 |
| 2024/05/13 | 1,486 | 1,490 | 1,458 | 1,474 | 51,200 |
| 2024/05/10 | 1,498 | 1,506 | 1,461 | 1,498 | 72,600 |
| 2024/05/09 | 1,519 | 1,527 | 1,499 | 1,500 | 19,600 |
| 2024/05/08 | 1,511 | 1,546 | 1,511 | 1,525 | 27,500 |
| 2024/05/07 | 1,505 | 1,520 | 1,500 | 1,509 | 27,000 |
| 2024/05/02 | 1,491 | 1,499 | 1,479 | 1,488 | 16,100 |
| 2024/05/01 | 1,518 | 1,525 | 1,487 | 1,490 | 57,100 |
| 2024/04/30 | 1,530 | 1,537 | 1,518 | 1,531 | 13,300 |
| 2024/04/26 | 1,502 | 1,518 | 1,490 | 1,517 | 25,500 |
| 2024/04/25 | 1,520 | 1,528 | 1,495 | 1,496 | 28,300 |
| 2024/04/24 | 1,520 | 1,539 | 1,513 | 1,525 | 21,200 |
| 2024/04/23 | 1,522 | 1,528 | 1,505 | 1,510 | 17,800 |
| 2024/04/22 | 1,531 | 1,546 | 1,494 | 1,497 | 49,000 |
| 2024/04/19 | 1,573 | 1,573 | 1,479 | 1,531 | 73,900 |
| 2024/04/18 | 1,511 | 1,579 | 1,511 | 1,565 | 47,400 |
| 2024/04/17 | 1,551 | 1,560 | 1,516 | 1,519 | 44,100 |
| 2024/04/16 | 1,565 | 1,565 | 1,533 | 1,543 | 67,100 |
| 2024/04/15 | 1,550 | 1,583 | 1,531 | 1,583 | 44,300 |
| 2024/04/12 | 1,600 | 1,613 | 1,578 | 1,578 | 37,500 |
| 2024/04/11 | 1,570 | 1,586 | 1,565 | 1,582 | 20,700 |
| 2024/04/10 | 1,557 | 1,598 | 1,554 | 1,577 | 43,100 |
| 2024/04/09 | 1,544 | 1,563 | 1,542 | 1,553 | 56,600 |
| 2024/04/08 | 1,577 | 1,578 | 1,541 | 1,544 | 72,300 |
| 2024/04/05 | 1,561 | 1,595 | 1,547 | 1,577 | 102,900 |
| 2024/04/04 | 1,656 | 1,657 | 1,591 | 1,591 | 120,500 |
| 2024/04/03 | 1,650 | 1,654 | 1,612 | 1,650 | 79,700 |
| 2024/04/02 | 1,713 | 1,713 | 1,656 | 1,670 | 75,900 |
| 2024/04/01 | 1,745 | 1,755 | 1,717 | 1,718 | 53,200 |
| 2024/03/29 | 1,653 | 1,717 | 1,653 | 1,707 | 80,400 |
| 2024/03/28 | 1,652 | 1,660 | 1,625 | 1,644 | 72,000 |
| 2024/03/27 | 1,688 | 1,689 | 1,646 | 1,646 | 51,400 |
| 2024/03/26 | 1,638 | 1,688 | 1,638 | 1,679 | 28,300 |
| 2024/03/25 | 1,700 | 1,701 | 1,651 | 1,651 | 47,900 |
| 2024/03/22 | 1,687 | 1,721 | 1,679 | 1,704 | 60,400 |
| 2024/03/21 | 1,683 | 1,687 | 1,646 | 1,663 | 95,500 |
| 2024/03/19 | 1,638 | 1,697 | 1,631 | 1,683 | 68,500 |
| 2024/03/18 | 1,635 | 1,667 | 1,624 | 1,625 | 37,700 |
| 2024/03/15 | 1,724 | 1,724 | 1,627 | 1,633 | 88,800 |
| 2024/03/14 | 1,753 | 1,781 | 1,740 | 1,764 | 38,600 |
| 2024/03/13 | 1,773 | 1,785 | 1,751 | 1,752 | 30,800 |
| 2024/03/12 | 1,688 | 1,779 | 1,681 | 1,758 | 71,700 |
| 2024/03/11 | 1,702 | 1,717 | 1,680 | 1,715 | 91,700 |
| 2024/03/08 | 1,745 | 1,788 | 1,729 | 1,758 | 59,800 |
| 2024/03/07 | 1,790 | 1,806 | 1,754 | 1,772 | 85,800 |
| 2024/03/06 | 1,776 | 1,830 | 1,773 | 1,804 | 26,700 |
| 2024/03/05 | 1,758 | 1,825 | 1,700 | 1,809 | 106,200 |
| 2024/03/04 | 1,830 | 1,850 | 1,805 | 1,838 | 71,900 |
| 2024/03/01 | 1,890 | 1,905 | 1,818 | 1,836 | 91,200 |
| 2024/02/29 | 1,863 | 1,916 | 1,850 | 1,885 | 58,000 |
| 2024/02/28 | 1,906 | 1,913 | 1,860 | 1,874 | 36,500 |
| 2024/02/27 | 1,881 | 1,922 | 1,860 | 1,910 | 39,600 |
| 2024/02/26 | 1,920 | 1,928 | 1,889 | 1,890 | 44,200 |
| 2024/02/22 | 1,855 | 1,889 | 1,828 | 1,889 | 44,200 |
| 2024/02/21 | 1,870 | 1,901 | 1,854 | 1,855 | 42,100 |
| 2024/02/20 | 1,900 | 1,937 | 1,870 | 1,880 | 48,700 |
| 2024/02/19 | 1,936 | 1,985 | 1,876 | 1,940 | 101,100 |
| 2024/02/16 | 1,822 | 1,960 | 1,788 | 1,946 | 221,200 |
| 2024/02/15 | 1,675 | 1,830 | 1,650 | 1,796 | 419,200 |
| 2024/02/14 | 1,576 | 1,576 | 1,525 | 1,555 | 35,800 |
| 2024/02/13 | 1,600 | 1,619 | 1,585 | 1,593 | 33,300 |
| 2024/02/09 | 1,565 | 1,601 | 1,563 | 1,589 | 19,400 |
| 2024/02/08 | 1,555 | 1,592 | 1,551 | 1,568 | 31,300 |
| 2024/02/07 | 1,572 | 1,573 | 1,550 | 1,555 | 10,100 |
| 2024/02/06 | 1,586 | 1,586 | 1,559 | 1,572 | 16,600 |
| 2024/02/05 | 1,594 | 1,607 | 1,572 | 1,585 | 17,000 |
| 2024/02/02 | 1,550 | 1,606 | 1,550 | 1,601 | 40,700 |
| 2024/02/01 | 1,554 | 1,558 | 1,518 | 1,551 | 21,100 |
| 2024/01/31 | 1,505 | 1,577 | 1,495 | 1,566 | 34,800 |
| 2024/01/30 | 1,531 | 1,531 | 1,501 | 1,505 | 21,600 |
| 2024/01/29 | 1,555 | 1,558 | 1,517 | 1,517 | 25,700 |
| 2024/01/26 | 1,635 | 1,635 | 1,552 | 1,553 | 31,200 |
| 2024/01/25 | 1,615 | 1,639 | 1,592 | 1,635 | 90,600 |
| 2024/01/24 | 1,590 | 1,631 | 1,584 | 1,603 | 118,200 |
| 2024/01/23 | 1,573 | 1,613 | 1,568 | 1,600 | 96,300 |
| 2024/01/22 | 1,511 | 1,594 | 1,510 | 1,576 | 58,100 |
| 2024/01/19 | 1,453 | 1,509 | 1,436 | 1,508 | 82,500 |
| 2024/01/18 | 1,440 | 1,440 | 1,417 | 1,431 | 23,500 |
| 2024/01/17 | 1,440 | 1,455 | 1,425 | 1,425 | 27,300 |
| 2024/01/16 | 1,428 | 1,474 | 1,428 | 1,438 | 47,000 |
| 2024/01/15 | 1,420 | 1,438 | 1,403 | 1,428 | 46,600 |
| 2024/01/12 | 1,424 | 1,431 | 1,397 | 1,418 | 49,100 |
| 2024/01/11 | 1,438 | 1,438 | 1,418 | 1,418 | 60,600 |
| 2024/01/10 | 1,470 | 1,470 | 1,423 | 1,426 | 141,700 |
| 2024/01/09 | 1,462 | 1,486 | 1,456 | 1,482 | 91,200 |
| 2024/01/05 | 1,495 | 1,510 | 1,470 | 1,472 | 57,900 |
| 2024/01/04 | 1,498 | 1,500 | 1,465 | 1,489 | 35,900 |
| 2023/12/29 | 1,516 | 1,582 | 1,489 | 1,511 | 79,600 |
| 2023/12/28 | 1,530 | 1,541 | 1,503 | 1,504 | 88,900 |
| 2023/12/27 | 1,537 | 1,558 | 1,523 | 1,558 | 49,400 |
| 2023/12/26 | 1,570 | 1,570 | 1,515 | 1,517 | 36,000 |
| 2023/12/25 | 1,568 | 1,584 | 1,559 | 1,574 | 80,200 |
| 2023/12/22 | 1,533 | 1,566 | 1,528 | 1,535 | 105,700 |
| 2023/12/21 | 1,576 | 1,594 | 1,535 | 1,547 | 40,000 |
| 2023/12/20 | 1,600 | 1,652 | 1,588 | 1,598 | 94,800 |
| 2023/12/19 | 1,508 | 1,591 | 1,508 | 1,587 | 56,400 |
| 2023/12/18 | 1,440 | 1,500 | 1,440 | 1,493 | 96,500 |
| 2023/12/15 | 1,448 | 1,476 | 1,448 | 1,470 | 33,800 |
| 2023/12/14 | 1,448 | 1,454 | 1,432 | 1,443 | 30,100 |
| 2023/12/13 | 1,444 | 1,478 | 1,444 | 1,447 | 30,500 |
| 2023/12/12 | 1,463 | 1,470 | 1,443 | 1,450 | 55,300 |
| 2023/12/11 | 1,426 | 1,487 | 1,426 | 1,484 | 38,200 |
| 2023/12/08 | 1,451 | 1,452 | 1,410 | 1,415 | 77,600 |
| 2023/12/07 | 1,487 | 1,499 | 1,462 | 1,464 | 54,000 |
| 2023/12/06 | 1,511 | 1,512 | 1,471 | 1,507 | 85,400 |
| 2023/12/05 | 1,533 | 1,558 | 1,518 | 1,518 | 19,100 |
| 2023/12/04 | 1,502 | 1,540 | 1,502 | 1,538 | 44,200 |
| 2023/12/01 | 1,552 | 1,554 | 1,503 | 1,504 | 92,600 |
| 2023/11/30 | 1,548 | 1,565 | 1,538 | 1,565 | 46,100 |
| 2023/11/29 | 1,549 | 1,574 | 1,549 | 1,556 | 43,900 |
| 2023/11/28 | 1,531 | 1,607 | 1,531 | 1,573 | 51,500 |
| 2023/11/27 | 1,545 | 1,562 | 1,530 | 1,535 | 45,400 |
| 2023/11/24 | 1,552 | 1,574 | 1,515 | 1,553 | 37,900 |
| 2023/11/22 | 1,565 | 1,593 | 1,559 | 1,566 | 12,500 |
| 2023/11/21 | 1,590 | 1,625 | 1,574 | 1,575 | 48,100 |
| 2023/11/20 | 1,545 | 1,590 | 1,545 | 1,578 | 32,300 |
| 2023/11/17 | 1,519 | 1,569 | 1,519 | 1,538 | 32,900 |
| 2023/11/16 | 1,620 | 1,620 | 1,518 | 1,518 | 62,700 |
| 2023/11/15 | 1,655 | 1,679 | 1,621 | 1,626 | 48,000 |
| 2023/11/14 | 1,665 | 1,714 | 1,611 | 1,611 | 41,300 |
| 2023/11/13 | 1,611 | 1,650 | 1,550 | 1,650 | 54,700 |
| 2023/11/10 | 1,629 | 1,649 | 1,608 | 1,640 | 50,500 |
| 2023/11/09 | 1,622 | 1,641 | 1,605 | 1,633 | 19,400 |
| 2023/11/08 | 1,630 | 1,662 | 1,618 | 1,622 | 29,800 |
| 2023/11/07 | 1,663 | 1,663 | 1,631 | 1,639 | 24,700 |
| 2023/11/06 | 1,680 | 1,680 | 1,645 | 1,652 | 38,800 |
| 2023/11/02 | 1,660 | 1,663 | 1,625 | 1,654 | 29,700 |
| 2023/11/01 | 1,615 | 1,658 | 1,609 | 1,658 | 50,200 |
| 2023/10/31 | 1,598 | 1,598 | 1,549 | 1,595 | 31,000 |
| 2023/10/30 | 1,579 | 1,599 | 1,562 | 1,562 | 37,800 |
| 2023/10/27 | 1,535 | 1,584 | 1,515 | 1,576 | 27,800 |
| 2023/10/26 | 1,558 | 1,558 | 1,523 | 1,531 | 53,100 |
| 2023/10/25 | 1,566 | 1,590 | 1,544 | 1,568 | 48,100 |
| 2023/10/24 | 1,515 | 1,564 | 1,509 | 1,553 | 42,800 |
| 2023/10/23 | 1,558 | 1,564 | 1,510 | 1,515 | 65,800 |
| 2023/10/20 | 1,545 | 1,570 | 1,515 | 1,560 | 39,900 |
| 2023/10/19 | 1,550 | 1,582 | 1,533 | 1,553 | 44,700 |
| 2023/10/18 | 1,599 | 1,602 | 1,546 | 1,564 | 70,900 |
| 2023/10/17 | 1,540 | 1,602 | 1,538 | 1,590 | 97,700 |
| 2023/10/16 | 1,499 | 1,545 | 1,465 | 1,535 | 131,600 |
| 2023/10/13 | 1,436 | 1,446 | 1,400 | 1,427 | 34,500 |
| 2023/10/12 | 1,394 | 1,456 | 1,372 | 1,456 | 51,600 |
| 2023/10/11 | 1,395 | 1,403 | 1,358 | 1,386 | 33,100 |
| 2023/10/10 | 1,388 | 1,413 | 1,379 | 1,385 | 34,400 |
| 2023/10/06 | 1,327 | 1,350 | 1,313 | 1,339 | 22,500 |
| 2023/10/05 | 1,292 | 1,337 | 1,292 | 1,324 | 37,400 |
| 2023/10/04 | 1,326 | 1,339 | 1,277 | 1,292 | 84,000 |
| 2023/10/03 | 1,335 | 1,385 | 1,325 | 1,339 | 60,300 |