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・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
2019/12/30 1,417 1,488 1,405 1,451 17,800
2019/12/27 1,398 1,437 1,353 1,434 29,700
2019/12/26 1,420 1,440 1,406 1,434 34,300
2019/12/25 1,385 1,401 1,380 1,401 10,600
2019/12/24 1,377 1,380 1,365 1,380 4,200
2019/12/23 1,395 1,395 1,352 1,370 13,400
2019/12/20 1,405 1,405 1,373 1,395 13,100
2019/12/19 1,416 1,419 1,380 1,409 10,800
2019/12/18 1,412 1,419 1,405 1,415 10,400
2019/12/17 1,400 1,414 1,370 1,406 5,700
2019/12/16 1,387 1,400 1,373 1,400 10,500
2019/12/13 1,343 1,355 1,316 1,350 24,700
2019/12/12 1,342 1,342 1,279 1,306 15,700
2019/12/11 1,377 1,378 1,321 1,343 11,500
2019/12/10 1,384 1,396 1,370 1,376 8,500
2019/12/09 1,413 1,415 1,311 1,414 22,000
2019/12/06 1,399 1,409 1,398 1,399 19,300
2019/12/05 1,342 1,392 1,305 1,385 24,300
2019/12/04 1,323 1,349 1,323 1,332 8,000
2019/12/03 1,303 1,360 1,293 1,320 22,000
2019/12/02 1,252 1,310 1,241 1,309 9,200
2019/11/29 1,247 1,251 1,239 1,245 9,100
2019/11/28 1,236 1,246 1,230 1,236 13,600
2019/11/27 1,233 1,245 1,231 1,236 5,900
2019/11/26 1,231 1,245 1,227 1,235 22,700
2019/11/25 1,247 1,257 1,229 1,233 5,600
2019/11/22 1,241 1,254 1,241 1,242 3,000
2019/11/21 1,240 1,249 1,231 1,236 5,900
2019/11/20 1,238 1,250 1,235 1,240 9,800
2019/11/19 1,235 1,248 1,229 1,229 13,900
2019/11/18 1,262 1,262 1,210 1,220 13,600
2019/11/15 1,234 1,234 1,206 1,206 13,700
2019/11/14 1,204 1,204 1,151 1,177 14,100
2019/11/13 1,244 1,244 1,224 1,234 4,900
2019/11/12 1,265 1,269 1,250 1,251 2,500
2019/11/11 1,248 1,259 1,242 1,245 4,100
2019/11/08 1,332 1,333 1,276 1,278 9,600
2019/11/07 1,344 1,344 1,340 1,340 1,600
2019/11/06 1,356 1,371 1,343 1,343 3,600
2019/11/05 1,341 1,390 1,340 1,356 7,200
2019/11/01 1,336 1,423 1,331 1,396 9,200
2019/10/31 1,330 1,370 1,330 1,348 8,100
2019/10/30 1,334 1,334 1,320 1,326 6,200
2019/10/29 1,330 1,331 1,308 1,324 7,700
2019/10/28 1,330 1,332 1,329 1,330 2,700
2019/10/25 1,347 1,347 1,320 1,325 7,900
2019/10/24 1,383 1,383 1,355 1,355 3,300
2019/10/23 1,387 1,387 1,340 1,361 3,500
2019/10/21 1,321 1,366 1,319 1,360 4,400
2019/10/18 1,341 1,348 1,298 1,330 7,900
2019/10/17 1,342 1,346 1,340 1,341 3,600
2019/10/16 1,397 1,397 1,352 1,355 5,400
2019/10/15 1,408 1,408 1,382 1,382 2,200
2019/10/11 1,406 1,406 1,371 1,395 5,500
2019/10/10 1,371 1,380 1,370 1,380 600
2019/10/09 1,370 1,374 1,365 1,371 3,200
2019/10/08 1,399 1,408 1,385 1,385 5,600
2019/10/07 1,407 1,407 1,399 1,399 4,800
2019/10/04 1,385 1,398 1,382 1,397 4,600
2019/10/03 1,375 1,384 1,375 1,384 2,300
2019/10/02 1,384 1,385 1,352 1,380 3,700
2019/10/01 1,420 1,420 1,383 1,395 8,300
2019/09/30 1,414 1,419 1,381 1,399 4,100
2019/09/27 1,336 1,420 1,336 1,419 2,000
2019/09/27 1 -> 2.00 分割
2019/09/26 2,671 2,733 2,671 2,731 2,600
2019/09/25 2,745 2,749 2,672 2,672 2,900
2019/09/24 2,838 2,838 2,795 2,795 3,600
2019/09/20 2,831 2,859 2,819 2,838 3,100
2019/09/19 2,850 2,877 2,825 2,860 800
2019/09/18 2,878 2,895 2,873 2,874 2,900
2019/09/17 2,826 2,896 2,824 2,880 3,900
2019/09/13 2,820 2,897 2,784 2,826 8,800
2019/09/12 2,755 2,755 2,713 2,720 2,700
2019/09/11 2,726 2,755 2,712 2,755 1,300
2019/09/10 2,778 2,784 2,736 2,764 1,800
2019/09/09 2,800 2,800 2,736 2,778 1,800
2019/09/06 2,802 2,810 2,802 2,802 2,300
2019/09/05 2,709 2,847 2,709 2,802 7,400
2019/09/04 2,699 2,710 2,660 2,710 9,100
2019/09/03 2,583 2,696 2,574 2,650 9,500
2019/09/02 2,492 2,585 2,451 2,570 4,100
2019/08/30 2,426 2,497 2,426 2,447 2,700
2019/08/29 2,435 2,478 2,432 2,432 1,700
2019/08/28 2,468 2,468 2,431 2,431 1,700
2019/08/27 2,442 2,480 2,441 2,480 900
2019/08/26 2,459 2,461 2,421 2,461 2,400
2019/08/23 2,470 2,480 2,470 2,480 500
2019/08/22 2,466 2,500 2,461 2,461 2,000
2019/08/21 2,507 2,524 2,456 2,456 4,600
2019/08/20 2,499 2,549 2,457 2,508 3,500
2019/08/19 2,470 2,471 2,452 2,452 1,500
2019/08/16 2,464 2,474 2,326 2,471 5,900
2019/08/15 2,159 2,487 2,075 2,471 22,400
2019/08/14 2,401 2,409 2,400 2,409 3,200
2019/08/13 2,394 2,420 2,394 2,401 2,800
2019/08/09 2,347 2,430 2,347 2,430 1,900
2019/08/08 2,388 2,407 2,354 2,397 3,300
2019/08/07 2,489 2,489 2,422 2,438 1,500
2019/08/06 2,380 2,500 2,351 2,477 8,300
2019/08/05 2,520 2,526 2,500 2,526 4,200
2019/08/02 2,520 2,555 2,482 2,555 4,600
2019/08/01 2,492 2,541 2,483 2,523 2,600
2019/07/31 2,590 2,590 2,542 2,542 3,000
2019/07/30 2,540 2,556 2,531 2,540 2,000
2019/07/29 2,557 2,559 2,533 2,540 3,000
2019/07/26 2,540 2,560 2,534 2,557 2,300
2019/07/25 2,546 2,555 2,531 2,540 3,800
2019/07/24 2,563 2,567 2,546 2,546 3,800
2019/07/23 2,552 2,570 2,547 2,563 6,400
2019/07/22 2,517 2,555 2,517 2,543 4,600
2019/07/19 2,519 2,551 2,510 2,515 2,000
2019/07/18 2,504 2,530 2,451 2,519 8,200
2019/07/17 2,505 2,545 2,505 2,517 4,700
2019/07/16 2,544 2,606 2,515 2,526 4,600
2019/07/12 2,517 2,545 2,517 2,544 4,400
2019/07/11 2,429 2,550 2,429 2,517 4,900
2019/07/10 2,414 2,478 2,414 2,478 3,800
2019/07/09 2,411 2,501 2,411 2,464 5,300
2019/07/08 2,520 2,525 2,397 2,461 4,000
2019/07/05 2,500 2,501 2,475 2,495 1,200
2019/07/04 2,503 2,539 2,496 2,514 2,700
2019/07/03 2,529 2,530 2,494 2,519 4,400
2019/07/02 2,415 2,518 2,402 2,507 7,000
2019/07/01 2,327 2,415 2,285 2,415 4,200
2019/06/28 2,283 2,305 2,277 2,277 1,400
2019/06/27 2,312 2,318 2,290 2,318 1,500
2019/06/26 2,275 2,315 2,254 2,312 3,900
2019/06/25 2,330 2,349 2,289 2,292 4,000
2019/06/24 2,369 2,369 2,305 2,325 2,200
2019/06/21 2,412 2,422 2,347 2,369 4,000
2019/06/20 2,436 2,475 2,387 2,412 5,400
2019/06/19 2,387 2,447 2,340 2,447 8,600
2019/06/18 2,355 2,370 2,330 2,363 4,500
2019/06/17 2,455 2,455 2,397 2,400 5,400
2019/06/14 2,402 2,444 2,392 2,405 4,400
2019/06/13 2,420 2,420 2,320 2,355 7,500
2019/06/12 2,510 2,510 2,362 2,420 16,000
2019/06/11 2,533 2,648 2,410 2,503 31,600
2019/06/10 2,303 2,580 2,267 2,483 48,200
2019/06/07 2,081 2,350 2,052 2,291 25,600
2019/06/06 2,058 2,102 2,029 2,031 7,000
2019/06/05 2,105 2,137 2,078 2,093 6,300
2019/06/04 2,061 2,120 2,037 2,104 11,800
2019/06/03 2,112 2,161 2,056 2,067 17,600
2019/05/31 2,114 2,172 2,090 2,155 11,300
2019/05/30 2,116 2,116 2,063 2,114 11,600
2019/05/29 2,113 2,126 2,071 2,126 8,200
2019/05/28 2,037 2,150 2,037 2,138 21,100
2019/05/27 2,147 2,148 2,050 2,057 26,700
2019/05/24 2,211 2,211 2,121 2,135 15,500
2019/05/23 2,300 2,317 2,220 2,226 11,300
2019/05/22 2,297 2,354 2,275 2,284 9,600
2019/05/21 2,320 2,368 2,288 2,315 16,300
2019/05/20 2,387 2,420 2,309 2,324 14,300
2019/05/17 2,350 2,387 2,337 2,376 11,100
2019/05/16 2,474 2,525 2,306 2,313 29,200
2019/05/15 2,534 2,618 2,534 2,580 18,600
2019/05/14 2,507 2,540 2,452 2,529 7,900
2019/05/13 2,486 2,550 2,478 2,530 5,200
2019/05/10 2,495 2,541 2,457 2,486 9,800
2019/05/09 2,535 2,535 2,487 2,495 7,600
2019/05/08 2,501 2,548 2,500 2,548 4,300
2019/05/07 2,615 2,658 2,480 2,539 6,700
2019/04/26 2,542 2,595 2,521 2,583 9,100
2019/04/25 2,588 2,625 2,540 2,557 13,200
2019/04/24 2,650 2,659 2,587 2,605 12,900
2019/04/23 2,678 2,678 2,591 2,626 4,200
2019/04/22 2,696 2,696 2,595 2,630 9,100
2019/04/19 2,679 2,712 2,634 2,646 12,700
2019/04/18 2,759 2,798 2,670 2,675 16,200
2019/04/17 2,757 2,770 2,740 2,759 10,800
2019/04/16 2,770 2,785 2,757 2,759 8,100
2019/04/15 2,794 2,812 2,756 2,770 10,300
2019/04/12 2,769 2,784 2,731 2,744 7,900
2019/04/11 2,759 2,811 2,750 2,760 8,900
2019/04/10 2,750 2,760 2,730 2,745 8,300
2019/04/09 2,774 2,775 2,730 2,755 8,300
2019/04/08 2,792 2,800 2,762 2,780 6,900
2019/04/05 2,757 2,790 2,757 2,780 9,900
2019/04/04 2,795 2,838 2,750 2,750 12,000
2019/04/03 2,811 2,817 2,795 2,801 7,000
2019/04/02 2,841 2,841 2,800 2,802 10,800
2019/04/01 2,863 2,900 2,808 2,812 9,500
2019/03/29 2,950 2,950 2,828 2,857 6,600
2019/03/28 2,987 3,025 2,960 2,965 5,100
2019/03/27 2,932 3,085 2,932 3,010 7,200
2019/03/26 2,889 2,960 2,789 2,931 6,800
2019/03/25 2,800 2,845 2,775 2,789 8,900
2019/03/22 3,015 3,015 2,900 2,910 4,700
2019/03/20 3,030 3,030 2,880 2,965 5,000
2019/03/19 3,100 3,100 2,988 3,030 7,000
2019/03/18 3,150 3,180 3,100 3,110 3,800
2019/03/15 3,145 3,230 3,140 3,150 3,500
2019/03/14 3,230 3,240 3,140 3,140 5,300
2019/03/13 3,295 3,295 3,160 3,185 3,200
2019/03/12 3,355 3,410 3,290 3,290 2,900
2019/03/11 3,305 3,385 3,165 3,285 6,100
2019/03/08 3,520 3,520 3,250 3,320 13,600
2019/03/07 3,750 3,750 3,560 3,565 9,700
2019/03/06 3,545 3,800 3,540 3,750 29,500
2019/03/05 3,300 3,550 3,200 3,490 22,200
2019/03/04 3,365 3,480 3,100 3,100 8,200
2019/03/01 3,330 3,395 3,330 3,345 4,400
2019/02/28 3,335 3,470 3,330 3,330 4,400
2019/02/27 3,305 3,380 3,305 3,360 4,200
2019/02/26 3,330 3,385 3,300 3,340 3,400
2019/02/25 3,415 3,520 3,300 3,325 7,600
2019/02/22 3,560 3,565 3,355 3,450 5,400
2019/02/21 3,435 3,550 3,420 3,550 9,200
2019/02/20 3,410 3,495 3,335 3,450 8,100
2019/02/19 3,440 3,500 3,300 3,410 26,900
2019/02/18 3,615 3,620 3,455 3,535 9,400
2019/02/15 3,535 3,700 3,465 3,545 71,500
2019/02/14 4,175 4,175 4,000 4,165 18,500
2019/02/13 4,120 4,175 4,105 4,165 7,300
2019/02/12 3,985 4,090 3,915 4,050 4,800
2019/02/08 3,800 4,050 3,800 4,000 7,500
2019/02/07 4,045 4,045 3,855 3,920 7,900
2019/02/06 4,135 4,135 3,995 4,005 10,800
2019/02/05 4,225 4,225 4,070 4,135 5,500
2019/02/04 4,135 4,260 4,035 4,170 11,800
2019/02/01 4,240 4,260 4,105 4,160 11,800
2019/01/31 4,000 4,205 4,000 4,205 17,400
2019/01/30 4,090 4,100 3,865 3,865 13,400
2019/01/29 4,065 4,210 3,965 4,170 16,300
2019/01/28 3,965 4,160 3,965 4,060 16,000
2019/01/25 4,115 4,150 3,910 3,950 23,600
2019/01/24 4,000 4,190 3,860 4,075 29,600
2019/01/23 3,650 4,075 3,580 3,965 29,600
2019/01/22 3,665 3,745 3,545 3,665 14,900
2019/01/21 3,730 3,880 3,670 3,735 25,900
2019/01/18 3,800 3,925 3,655 3,700 37,300
2019/01/17 3,500 3,840 3,405 3,800 67,900
2019/01/16 3,090 3,530 3,000 3,385 38,500
2019/01/15 2,967 3,075 2,939 3,055 12,500
2019/01/11 3,050 3,110 2,966 2,978 23,800
2019/01/10 3,275 3,275 3,000 3,000 25,000
2019/01/09 3,365 3,500 3,245 3,265 43,300
2019/01/08 3,120 3,430 3,110 3,415 26,400
2019/01/07 3,280 3,280 3,085 3,115 15,700
2019/01/04 2,801 3,040 2,731 3,040 23,400

このページの先頭へ