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
2021/12/30 762 763 744 751 29,500
2021/12/29 733 777 731 777 58,400
2021/12/28 742 780 740 745 133,100
2021/12/27 735 737 718 729 43,700
2021/12/24 747 760 734 735 42,100
2021/12/23 731 752 726 732 63,800
2021/12/22 703 740 703 735 116,100
2021/12/21 683 706 681 703 86,800
2021/12/20 698 706 681 687 177,000
2021/12/17 727 735 688 689 230,400
2021/12/16 722 749 708 721 610,200
2021/12/15 737 743 713 728 103,300
2021/12/14 760 774 743 746 54,800
2021/12/13 781 781 742 750 460,300
2021/12/10 797 798 756 759 547,800
2021/12/09 809 818 797 810 48,100
2021/12/08 816 824 795 814 70,700
2021/12/07 799 825 795 825 90,800
2021/12/06 800 800 781 789 60,400
2021/12/03 795 801 771 800 51,400
2021/12/02 790 829 780 780 256,600
2021/12/01 815 815 779 782 445,900
2021/11/30 865 874 816 816 106,200
2021/11/29 881 889 857 873 71,500
2021/11/26 936 936 869 874 329,400
2021/11/25 888 1,008 876 966 391,500
2021/11/24 901 901 856 858 92,200
2021/11/22 890 914 880 909 85,800
2021/11/19 910 914 882 895 59,800
2021/11/18 978 978 914 917 75,200
2021/11/17 980 986 935 973 70,800
2021/11/16 993 1,011 960 992 85,200
2021/11/15 900 1,034 900 1,016 252,000
2021/11/12 900 933 894 930 100,600
2021/11/11 917 920 896 903 50,900
2021/11/10 906 917 887 915 68,900
2021/11/09 915 921 905 906 37,400
2021/11/08 920 923 913 919 19,000
2021/11/05 944 944 913 928 68,500
2021/11/04 971 975 928 939 60,700
2021/11/02 910 973 910 966 83,000
2021/11/01 921 930 903 910 32,500
2021/10/29 930 930 913 919 16,400
2021/10/28 939 939 916 930 19,500
2021/10/27 953 953 939 939 5,800
2021/10/26 943 956 938 953 14,200
2021/10/25 952 952 928 936 25,500
2021/10/22 999 999 955 955 26,100
2021/10/21 999 999 970 971 16,500
2021/10/20 1,000 1,003 990 991 20,100
2021/10/19 982 1,003 977 1,002 41,900
2021/10/18 993 993 975 985 14,100
2021/10/15 984 992 978 989 17,600
2021/10/14 967 985 963 980 21,500
2021/10/13 990 990 963 965 28,700
2021/10/12 1,022 1,025 989 989 52,300
2021/10/11 1,014 1,053 1,007 1,050 77,100
2021/10/08 989 1,009 989 1,001 31,700
2021/10/07 979 1,006 979 988 35,900
2021/10/06 971 1,001 969 985 57,300
2021/10/05 978 979 939 972 61,500
2021/10/04 1,004 1,018 981 987 41,800
2021/10/01 1,005 1,009 982 990 38,500
2021/09/30 1,021 1,036 1,015 1,019 18,800
2021/09/29 1,015 1,026 990 1,026 45,900
2021/09/28 1,048 1,048 1,016 1,025 23,800
2021/09/27 1,055 1,055 1,031 1,039 20,300
2021/09/24 1,011 1,039 1,011 1,039 58,300
2021/09/22 1,019 1,019 995 996 44,800
2021/09/21 1,050 1,050 1,019 1,019 34,100
2021/09/17 1,030 1,071 1,030 1,068 43,600
2021/09/16 1,046 1,046 1,006 1,032 51,700
2021/09/15 1,070 1,070 1,041 1,052 27,200
2021/09/14 1,072 1,081 1,060 1,081 22,000
2021/09/13 1,090 1,090 1,065 1,071 26,100
2021/09/10 1,070 1,095 1,065 1,090 68,300
2021/09/09 1,084 1,091 1,064 1,078 48,900
2021/09/08 1,082 1,100 1,069 1,075 47,400
2021/09/07 1,078 1,082 1,049 1,057 21,700
2021/09/06 1,073 1,081 1,029 1,078 46,100
2021/09/03 1,066 1,082 1,046 1,049 45,300
2021/09/02 1,128 1,128 1,065 1,066 76,500
2021/09/01 1,080 1,146 1,052 1,107 124,300
2021/08/31 1,045 1,093 1,036 1,084 75,900
2021/08/30 1,030 1,048 1,008 1,042 57,200
2021/08/27 1,047 1,055 1,012 1,016 45,800
2021/08/26 1,022 1,052 1,007 1,049 58,800
2021/08/25 1,040 1,051 1,010 1,028 59,800
2021/08/24 1,021 1,034 991 1,030 104,400
2021/08/23 923 1,025 909 1,004 280,600
2021/08/20 882 911 882 893 58,900
2021/08/19 894 905 870 870 44,200
2021/08/18 889 923 879 910 39,000
2021/08/17 884 903 876 889 36,200
2021/08/16 905 905 873 882 67,100
2021/08/13 940 947 918 920 129,100
2021/08/12 998 999 980 985 32,300
2021/08/11 1,016 1,016 995 1,005 27,300
2021/08/10 991 1,016 988 1,016 22,800
2021/08/06 1,006 1,006 984 999 30,200
2021/08/05 967 1,016 967 991 38,100
2021/08/04 1,010 1,010 961 979 71,700
2021/08/03 1,025 1,025 1,002 1,010 22,700
2021/08/02 1,022 1,023 1,012 1,022 27,700
2021/07/30 1,068 1,068 1,010 1,022 42,600
2021/07/29 1,060 1,071 1,047 1,049 95,400
2021/07/28 1,087 1,087 1,047 1,050 25,800
2021/07/27 1,080 1,090 1,052 1,086 34,400
2021/07/26 1,130 1,130 1,073 1,078 35,500
2021/07/21 1,105 1,130 1,099 1,101 28,000
2021/07/20 1,105 1,118 1,071 1,077 43,700
2021/07/19 1,113 1,113 1,072 1,105 68,400
2021/07/16 1,176 1,176 1,123 1,135 50,600
2021/07/15 1,227 1,237 1,162 1,163 107,700
2021/07/14 1,150 1,238 1,142 1,215 205,700
2021/07/13 1,131 1,150 1,113 1,120 38,100
2021/07/12 1,125 1,144 1,092 1,140 84,400
2021/07/09 1,059 1,069 1,022 1,065 62,200
2021/07/08 1,080 1,089 1,062 1,064 39,300
2021/07/07 1,091 1,117 1,084 1,089 32,300
2021/07/06 1,120 1,128 1,100 1,102 27,400
2021/07/05 1,138 1,144 1,115 1,127 20,700
2021/07/02 1,102 1,124 1,096 1,120 38,200
2021/07/01 1,127 1,127 1,096 1,100 34,000
2021/06/30 1,145 1,158 1,119 1,127 31,100
2021/06/29 1,139 1,159 1,139 1,151 28,700
2021/06/28 1,144 1,168 1,144 1,157 48,100
2021/06/25 1,144 1,156 1,133 1,137 29,100
2021/06/24 1,142 1,147 1,113 1,145 39,200
2021/06/23 1,154 1,162 1,122 1,142 58,300
2021/06/22 1,152 1,168 1,144 1,162 69,900
2021/06/21 1,150 1,164 1,132 1,149 66,400
2021/06/18 1,230 1,230 1,169 1,174 100,700
2021/06/17 1,270 1,271 1,218 1,219 62,900
2021/06/16 1,270 1,285 1,259 1,269 33,300
2021/06/15 1,278 1,288 1,266 1,271 25,100
2021/06/14 1,292 1,292 1,263 1,281 25,100
2021/06/11 1,330 1,343 1,270 1,279 62,000
2021/06/10 1,280 1,321 1,267 1,302 46,300
2021/06/09 1,259 1,282 1,251 1,267 58,400
2021/06/08 1,230 1,266 1,230 1,259 30,600
2021/06/07 1,234 1,247 1,227 1,246 47,000
2021/06/04 1,246 1,265 1,223 1,227 46,000
2021/06/03 1,248 1,279 1,247 1,263 56,100
2021/06/02 1,287 1,299 1,243 1,249 78,300
2021/06/01 1,287 1,310 1,271 1,287 60,000
2021/05/31 1,317 1,351 1,300 1,300 31,100
2021/05/28 1,304 1,320 1,290 1,320 57,300
2021/05/27 1,318 1,329 1,291 1,291 53,600
2021/05/26 1,362 1,365 1,315 1,322 70,600
2021/05/25 1,368 1,376 1,345 1,352 49,300
2021/05/24 1,418 1,440 1,374 1,379 58,700
2021/05/21 1,390 1,428 1,385 1,400 55,400
2021/05/20 1,370 1,390 1,365 1,374 46,600
2021/05/19 1,344 1,391 1,329 1,370 54,500
2021/05/18 1,360 1,424 1,357 1,366 101,300
2021/05/17 1,369 1,395 1,313 1,330 75,300
2021/05/14 1,355 1,360 1,275 1,322 328,500
2021/05/13 1,538 1,542 1,504 1,515 56,100
2021/05/12 1,592 1,621 1,558 1,578 63,600
2021/05/11 1,654 1,654 1,590 1,590 62,400
2021/05/10 1,692 1,692 1,640 1,659 48,200
2021/05/07 1,725 1,725 1,684 1,691 38,100
2021/05/06 1,709 1,709 1,673 1,697 50,300
2021/04/30 1,711 1,723 1,654 1,669 81,700
2021/04/28 1,751 1,760 1,712 1,714 128,400
2021/04/27 1,788 1,805 1,755 1,755 49,000
2021/04/26 1,741 1,798 1,724 1,795 56,100
2021/04/23 1,717 1,780 1,701 1,776 85,800
2021/04/22 1,760 1,774 1,723 1,740 59,000
2021/04/21 1,793 1,828 1,720 1,720 137,500
2021/04/20 1,848 1,853 1,778 1,803 70,600
2021/04/19 1,837 1,861 1,830 1,848 57,800
2021/04/16 1,810 1,842 1,791 1,831 53,500
2021/04/15 1,841 1,841 1,793 1,813 76,000
2021/04/14 1,870 1,909 1,836 1,844 74,800
2021/04/13 1,863 1,891 1,840 1,877 68,600
2021/04/12 1,935 1,951 1,849 1,853 133,100
2021/04/09 1,913 1,935 1,888 1,923 63,000
2021/04/08 1,903 1,938 1,889 1,925 51,000
2021/04/07 1,890 1,904 1,865 1,903 71,500
2021/04/06 1,928 1,949 1,905 1,912 49,200
2021/04/05 1,919 1,933 1,891 1,914 44,600
2021/04/02 1,875 1,899 1,850 1,899 36,500
2021/04/01 1,835 1,910 1,830 1,886 47,300
2021/03/31 1,899 1,904 1,814 1,832 63,700
2021/03/30 1,869 1,905 1,860 1,893 32,500
2021/03/29 1,925 1,925 1,850 1,880 46,400
2021/03/26 1,850 1,906 1,841 1,905 36,100
2021/03/25 1,802 1,857 1,779 1,852 41,200
2021/03/24 1,806 1,835 1,782 1,802 57,200
2021/03/23 1,901 1,915 1,845 1,855 53,400
2021/03/22 1,975 1,975 1,895 1,898 56,900
2021/03/19 1,903 1,957 1,885 1,957 78,700
2021/03/18 1,887 1,946 1,870 1,920 74,200
2021/03/17 1,831 1,864 1,830 1,849 26,200
2021/03/16 1,802 1,850 1,795 1,850 48,100
2021/03/15 1,864 1,864 1,793 1,819 65,600
2021/03/12 1,840 1,855 1,796 1,855 59,900
2021/03/11 1,728 1,810 1,721 1,800 89,300
2021/03/10 1,711 1,721 1,658 1,688 70,400
2021/03/09 1,700 1,700 1,635 1,679 60,700
2021/03/08 1,732 1,743 1,693 1,700 75,500
2021/03/05 1,673 1,701 1,631 1,692 89,200
2021/03/04 1,735 1,742 1,661 1,713 111,400
2021/03/03 1,770 1,775 1,707 1,753 67,400
2021/03/02 1,801 1,850 1,771 1,779 50,000
2021/03/01 1,751 1,807 1,738 1,799 93,200
2021/02/26 1,780 1,814 1,736 1,751 112,500
2021/02/25 1,820 1,851 1,810 1,823 73,400
2021/02/24 1,880 1,905 1,788 1,804 163,100
2021/02/22 1,947 1,949 1,862 1,903 173,100
2021/02/19 1,950 1,998 1,920 1,987 93,900
2021/02/18 1,951 2,018 1,931 1,945 252,700
2021/02/17 2,107 2,141 1,970 1,974 358,500
2021/02/16 2,199 2,220 2,110 2,125 189,500
2021/02/15 2,202 2,214 2,135 2,178 219,100
2021/02/12 2,232 2,247 2,175 2,177 253,300
2021/02/10 2,312 2,370 2,220 2,232 557,000
2021/02/09 2,519 2,635 2,468 2,562 193,100
2021/02/08 2,342 2,448 2,342 2,446 75,800
2021/02/05 2,426 2,439 2,366 2,392 37,100
2021/02/04 2,444 2,444 2,305 2,408 76,900
2021/02/03 2,410 2,529 2,366 2,456 149,400
2021/02/02 2,230 2,390 2,228 2,372 84,000
2021/02/01 2,145 2,222 2,121 2,199 30,700
2021/01/29 2,178 2,232 2,128 2,141 32,000
2021/01/28 2,173 2,221 2,152 2,189 27,300
2021/01/27 2,290 2,290 2,185 2,223 57,400
2021/01/26 2,363 2,363 2,233 2,247 40,600
2021/01/25 2,386 2,397 2,250 2,363 87,500
2021/01/22 2,207 2,376 2,200 2,347 123,400
2021/01/21 2,180 2,292 2,177 2,199 80,100
2021/01/20 2,079 2,159 2,076 2,150 47,700
2021/01/19 2,138 2,138 2,040 2,096 75,800
2021/01/18 2,100 2,150 2,079 2,138 34,200
2021/01/15 2,150 2,160 2,100 2,112 38,400
2021/01/14 2,226 2,245 2,152 2,160 69,200
2021/01/13 2,201 2,265 2,197 2,248 44,300
2021/01/12 2,271 2,280 2,161 2,201 68,000
2021/01/08 2,263 2,295 2,129 2,260 125,100
2021/01/07 2,235 2,372 2,215 2,309 92,700
2021/01/06 2,261 2,267 2,116 2,185 95,300
2021/01/05 2,333 2,354 2,229 2,244 47,500
2021/01/04 2,440 2,440 2,303 2,320 57,200

このページの先頭へ