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
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
2023/10/02 1,383 1,398 1,336 1,341 64,100
2023/09/29 1,406 1,407 1,377 1,383 38,800
2023/09/28 1,370 1,409 1,363 1,393 41,700
2023/09/27 1,333 1,373 1,321 1,370 27,100
2023/09/26 1,375 1,375 1,330 1,332 27,600
2023/09/25 1,333 1,370 1,330 1,366 28,900
2023/09/22 1,291 1,343 1,290 1,331 27,100
2023/09/21 1,351 1,366 1,309 1,310 36,000
2023/09/20 1,338 1,375 1,337 1,351 33,700
2023/09/19 1,339 1,347 1,324 1,341 34,800
2023/09/15 1,350 1,358 1,324 1,351 30,100
2023/09/14 1,356 1,377 1,341 1,343 25,200
2023/09/13 1,374 1,375 1,327 1,365 39,200
2023/09/12 1,437 1,450 1,385 1,385 28,100
2023/09/11 1,418 1,450 1,405 1,432 42,300
2023/09/08 1,423 1,434 1,404 1,410 35,400
2023/09/07 1,459 1,474 1,428 1,445 35,400
2023/09/06 1,418 1,463 1,418 1,451 64,400
2023/09/05 1,383 1,420 1,380 1,418 68,500
2023/09/04 1,378 1,383 1,360 1,376 26,100
2023/09/01 1,330 1,370 1,325 1,369 37,500
2023/08/31 1,365 1,375 1,335 1,341 27,500
2023/08/30 1,358 1,386 1,346 1,347 25,700
2023/08/29 1,298 1,366 1,294 1,363 64,800
2023/08/28 1,251 1,290 1,251 1,290 26,600
2023/08/25 1,219 1,260 1,219 1,243 43,200
2023/08/24 1,245 1,282 1,238 1,239 42,200
2023/08/23 1,200 1,246 1,194 1,245 53,900
2023/08/22 1,236 1,247 1,201 1,201 44,400
2023/08/21 1,225 1,248 1,225 1,230 44,700
2023/08/18 1,252 1,252 1,219 1,219 38,100
2023/08/17 1,262 1,275 1,227 1,252 51,100
2023/08/16 1,271 1,292 1,253 1,255 37,400
2023/08/15 1,326 1,329 1,252 1,284 92,600
2023/08/14 1,303 1,380 1,293 1,327 113,900
2023/08/10 1,257 1,311 1,257 1,300 76,800
2023/08/09 1,260 1,303 1,259 1,290 42,400
2023/08/08 1,274 1,288 1,250 1,255 24,800
2023/08/07 1,270 1,281 1,251 1,274 41,300
2023/08/04 1,288 1,303 1,276 1,283 32,500
2023/08/03 1,285 1,305 1,280 1,292 29,300
2023/08/02 1,328 1,343 1,309 1,309 35,500
2023/08/01 1,363 1,388 1,353 1,356 21,800
2023/07/31 1,350 1,372 1,345 1,370 38,400
2023/07/28 1,319 1,340 1,294 1,339 182,300
2023/07/27 1,307 1,325 1,288 1,325 51,600
2023/07/26 1,357 1,357 1,312 1,323 52,000
2023/07/25 1,340 1,375 1,333 1,352 55,000
2023/07/24 1,365 1,375 1,346 1,348 46,700
2023/07/21 1,362 1,382 1,351 1,358 23,200
2023/07/20 1,378 1,384 1,358 1,368 31,900
2023/07/19 1,392 1,424 1,366 1,381 44,900
2023/07/18 1,427 1,429 1,380 1,392 27,500
2023/07/14 1,398 1,400 1,371 1,398 42,900
2023/07/13 1,337 1,381 1,336 1,374 69,100
2023/07/12 1,369 1,369 1,330 1,337 48,400
2023/07/11 1,384 1,410 1,365 1,379 77,700
2023/07/10 1,370 1,401 1,356 1,363 69,400
2023/07/07 1,347 1,374 1,332 1,368 60,100
2023/07/06 1,323 1,377 1,320 1,362 90,900
2023/07/05 1,325 1,346 1,299 1,323 55,100
2023/07/04 1,280 1,320 1,275 1,316 66,500
2023/07/03 1,274 1,292 1,274 1,280 28,300
2023/06/30 1,282 1,284 1,257 1,274 40,900
2023/06/29 1,285 1,298 1,266 1,272 63,400
2023/06/28 1,245 1,275 1,243 1,263 71,600
2023/06/27 1,224 1,234 1,208 1,231 53,200
2023/06/26 1,253 1,259 1,221 1,235 64,800
2023/06/23 1,300 1,321 1,266 1,270 92,100
2023/06/22 1,266 1,294 1,257 1,291 76,500
2023/06/21 1,265 1,277 1,251 1,255 39,900
2023/06/20 1,262 1,268 1,248 1,265 36,000
2023/06/19 1,259 1,271 1,249 1,266 52,900
2023/06/16 1,205 1,250 1,205 1,250 70,100
2023/06/15 1,241 1,241 1,203 1,203 48,600
2023/06/14 1,220 1,247 1,220 1,241 72,800
2023/06/13 1,222 1,231 1,200 1,210 41,800
2023/06/12 1,182 1,217 1,176 1,206 76,600
2023/06/09 1,150 1,184 1,144 1,182 64,000
2023/06/08 1,173 1,182 1,138 1,142 76,300
2023/06/07 1,215 1,215 1,171 1,198 104,200
2023/06/06 1,155 1,206 1,146 1,196 131,400
2023/06/05 1,137 1,153 1,124 1,153 64,200
2023/06/02 1,101 1,126 1,090 1,126 79,200
2023/06/01 1,101 1,114 1,090 1,097 46,400
2023/05/31 1,128 1,129 1,101 1,108 77,100
2023/05/30 1,132 1,154 1,113 1,132 86,000
2023/05/29 1,163 1,168 1,125 1,138 63,500
2023/05/26 1,173 1,179 1,133 1,133 103,500
2023/05/25 1,186 1,196 1,166 1,196 72,700
2023/05/24 1,181 1,224 1,177 1,197 53,000
2023/05/23 1,196 1,233 1,186 1,193 182,000
2023/05/22 1,194 1,203 1,158 1,166 95,000
2023/05/19 1,154 1,195 1,145 1,194 101,200
2023/05/18 1,122 1,158 1,122 1,150 133,100
2023/05/17 1,106 1,144 1,097 1,112 100,000
2023/05/16 1,090 1,149 1,089 1,105 542,800
2023/05/15 1,065 1,066 1,059 1,066 178,900
2023/05/12 936 941 912 916 147,800
2023/05/11 929 945 928 936 77,400
2023/05/10 938 944 923 934 59,000
2023/05/09 936 944 931 936 54,800
2023/05/08 940 943 931 940 82,500
2023/05/02 941 947 932 943 49,900
2023/05/01 947 947 927 941 89,800
2023/04/28 930 936 925 932 54,500
2023/04/27 922 931 915 927 48,600
2023/04/26 936 936 920 923 54,700
2023/04/25 953 958 938 946 47,800
2023/04/24 957 973 954 957 66,200
2023/04/21 950 957 941 946 44,600
2023/04/20 945 965 942 957 67,700
2023/04/19 963 963 946 957 48,300
2023/04/18 950 968 944 963 73,000
2023/04/17 966 966 944 949 62,100
2023/04/14 960 966 951 961 67,000
2023/04/13 919 947 910 943 59,200
2023/04/12 915 920 911 916 47,500
2023/04/11 925 933 913 914 49,800
2023/04/10 917 933 906 918 161,100
2023/04/07 921 925 904 914 76,000
2023/04/06 926 930 913 915 60,500
2023/04/05 956 956 930 930 117,800
2023/04/04 987 987 956 959 91,100
2023/04/03 979 993 962 983 69,500
2023/03/31 963 971 951 966 68,900
2023/03/30 966 977 946 954 72,000
2023/03/29 959 970 947 955 61,000
2023/03/28 986 986 952 953 89,100
2023/03/27 983 1,038 973 989 216,400
2023/03/24 961 968 936 953 72,600
2023/03/23 952 954 941 950 103,400
2023/03/22 960 983 960 975 44,700
2023/03/20 982 990 951 954 75,100
2023/03/17 978 995 965 974 168,700
2023/03/16 977 998 962 964 163,600
2023/03/15 1,036 1,053 1,013 1,015 109,200
2023/03/14 1,051 1,072 1,025 1,034 91,700
2023/03/13 1,081 1,086 1,051 1,077 117,600
2023/03/10 1,132 1,134 1,103 1,105 127,500
2023/03/09 1,171 1,174 1,138 1,151 79,000
2023/03/08 1,164 1,178 1,143 1,160 62,800
2023/03/07 1,173 1,173 1,151 1,164 47,700
2023/03/06 1,205 1,209 1,172 1,172 75,700
2023/03/03 1,166 1,190 1,152 1,190 66,000
2023/03/02 1,150 1,152 1,135 1,149 53,900
2023/03/01 1,136 1,162 1,134 1,145 56,600
2023/02/28 1,156 1,170 1,140 1,151 60,500
2023/02/27 1,177 1,186 1,149 1,160 83,500
2023/02/24 1,183 1,196 1,165 1,176 97,200
2023/02/22 1,220 1,221 1,172 1,190 172,500
2023/02/21 1,303 1,308 1,245 1,245 110,300
2023/02/20 1,319 1,335 1,270 1,306 97,200
2023/02/17 1,350 1,350 1,275 1,289 128,000
2023/02/16 1,309 1,394 1,300 1,352 187,300
2023/02/15 1,337 1,365 1,270 1,297 173,300
2023/02/14 1,288 1,333 1,231 1,320 324,400
2023/02/13 1,230 1,299 1,222 1,271 464,800
2023/02/10 1,550 1,593 1,545 1,550 112,800
2023/02/09 1,507 1,564 1,482 1,553 88,400
2023/02/08 1,497 1,525 1,480 1,514 46,400
2023/02/07 1,478 1,479 1,455 1,471 15,700
2023/02/06 1,475 1,485 1,444 1,451 14,600
2023/02/03 1,470 1,470 1,451 1,459 15,700
2023/02/02 1,440 1,486 1,440 1,480 21,500
2023/02/01 1,488 1,498 1,440 1,440 19,300
2023/01/31 1,519 1,519 1,471 1,477 34,300
2023/01/30 1,508 1,526 1,477 1,526 83,700
2023/01/27 1,457 1,511 1,442 1,506 74,200
2023/01/26 1,445 1,445 1,416 1,431 21,700
2023/01/25 1,482 1,487 1,451 1,451 19,400
2023/01/24 1,477 1,492 1,467 1,482 38,900
2023/01/23 1,440 1,469 1,430 1,455 48,400
2023/01/20 1,427 1,443 1,410 1,442 23,200
2023/01/19 1,430 1,444 1,416 1,429 30,800
2023/01/18 1,398 1,440 1,378 1,432 63,200
2023/01/17 1,355 1,383 1,355 1,374 23,900
2023/01/16 1,360 1,400 1,359 1,360 26,800
2023/01/13 1,364 1,373 1,352 1,363 18,900
2023/01/12 1,350 1,375 1,347 1,368 34,800
2023/01/11 1,300 1,338 1,300 1,336 29,100
2023/01/10 1,270 1,292 1,269 1,282 23,300
2023/01/06 1,282 1,282 1,254 1,270 25,800
2023/01/05 1,300 1,319 1,283 1,301 33,800
2023/01/04 1,285 1,341 1,260 1,302 62,700

このページの先頭へ