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

フロンティアインターナショナル(7050)の株価時系列情報

フロンティアインターナショナル(7050)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
2026/03/27 1,511 1,555 1,508 1,555 45,000
2026/03/26 1,506 1,540 1,505 1,512 74,500
2026/03/25 1,532 1,548 1,526 1,546 22,400
2026/03/24 1,482 1,508 1,457 1,508 39,300
2026/03/23 1,479 1,499 1,440 1,444 65,500
2026/03/19 1,508 1,510 1,495 1,500 29,100
2026/03/18 1,550 1,550 1,524 1,526 17,800
2026/03/17 1,570 1,575 1,512 1,512 31,200
2026/03/16 1,633 1,633 1,524 1,556 93,900
2026/03/13 1,610 1,635 1,589 1,608 53,600
2026/03/12 1,703 1,703 1,632 1,650 27,500
2026/03/11 1,640 1,721 1,640 1,698 42,700
2026/03/10 1,640 1,644 1,605 1,634 20,600
2026/03/09 1,565 1,604 1,552 1,576 24,400
2026/03/06 1,586 1,646 1,586 1,645 13,700
2026/03/05 1,524 1,628 1,524 1,626 36,900
2026/03/04 1,511 1,520 1,488 1,500 46,500
2026/03/03 1,591 1,591 1,542 1,542 20,000
2026/03/02 1,587 1,600 1,563 1,591 16,300
2026/02/27 1,597 1,607 1,563 1,606 25,200
2026/02/26 1,516 1,560 1,513 1,540 23,800
2026/02/25 1,543 1,543 1,511 1,512 8,100
2026/02/24 1,518 1,537 1,509 1,521 12,200
2026/02/20 1,530 1,559 1,514 1,518 8,300
2026/02/19 1,557 1,557 1,523 1,527 13,200
2026/02/18 1,547 1,569 1,543 1,557 17,900
2026/02/17 1,547 1,547 1,513 1,527 20,500
2026/02/16 1,569 1,569 1,509 1,520 23,400
2026/02/13 1,569 1,605 1,532 1,551 52,900
2026/02/12 1,529 1,575 1,529 1,570 15,700
2026/02/10 1,500 1,550 1,500 1,529 33,500
2026/02/09 1,511 1,531 1,500 1,503 25,500
2026/02/06 1,489 1,535 1,480 1,481 16,700
2026/02/05 1,472 1,510 1,472 1,489 31,400
2026/02/04 1,474 1,540 1,474 1,503 21,900
2026/02/03 1,464 1,481 1,437 1,472 19,400
2026/02/02 1,448 1,474 1,432 1,434 22,500
2026/01/30 1,441 1,449 1,412 1,429 17,700
2026/01/29 1,450 1,459 1,355 1,448 14,900
2026/01/29 1 -> 2.00 分割
2026/01/28 2,961 2,961 2,831 2,880 16,300
2026/01/27 2,969 2,996 2,940 2,966 8,300
2026/01/26 2,998 2,999 2,953 2,963 11,100
2026/01/23 2,960 2,998 2,960 2,974 3,900
2026/01/22 3,130 3,155 2,924 2,954 36,700
2026/01/21 2,978 3,175 2,960 3,130 55,100
2026/01/20 3,015 3,015 2,980 2,984 4,300
2026/01/19 3,000 3,015 2,985 3,010 5,400
2026/01/16 3,030 3,030 2,994 3,000 2,900
2026/01/15 3,005 3,045 2,996 2,999 9,500
2026/01/14 3,065 3,065 2,984 3,005 9,400
2026/01/13 3,080 3,080 3,005 3,035 10,100
2026/01/09 2,980 3,065 2,945 3,035 9,900
2026/01/08 2,996 2,996 2,954 2,979 9,100
2026/01/07 2,992 3,080 2,978 3,005 9,100
2026/01/06 2,991 3,000 2,965 3,000 10,500
2026/01/05 3,050 3,080 2,981 2,984 21,200
2025/12/30 2,920 3,070 2,920 3,045 131,000
2025/12/29 2,933 2,938 2,902 2,905 128,300
2025/12/26 2,922 2,931 2,901 2,902 7,100
2025/12/25 2,854 2,920 2,850 2,920 5,600
2025/12/24 2,870 2,934 2,862 2,862 5,500
2025/12/23 2,860 2,936 2,797 2,898 21,000
2025/12/22 2,940 2,940 2,835 2,864 16,400
2025/12/19 2,792 2,918 2,792 2,899 20,300
2025/12/18 2,800 2,820 2,761 2,792 8,000
2025/12/17 2,844 2,848 2,720 2,800 33,200
2025/12/16 2,779 2,779 2,633 2,747 88,600
2025/12/15 2,400 2,450 2,381 2,429 13,800
2025/12/12 2,374 2,400 2,374 2,400 5,100
2025/12/11 2,398 2,398 2,360 2,387 1,900
2025/12/10 2,393 2,400 2,370 2,393 3,600
2025/12/09 2,391 2,400 2,366 2,378 5,900
2025/12/08 2,446 2,446 2,385 2,400 5,700
2025/12/05 2,355 2,440 2,326 2,434 8,700
2025/12/04 2,427 2,427 2,332 2,382 7,800
2025/12/03 2,420 2,420 2,392 2,392 2,600
2025/12/02 2,468 2,468 2,418 2,420 1,800
2025/12/01 2,486 2,486 2,393 2,446 6,600
2025/11/28 2,369 2,468 2,369 2,453 7,800
2025/11/27 2,362 2,369 2,319 2,360 7,600
2025/11/26 2,330 2,366 2,310 2,319 7,000
2025/11/25 2,351 2,360 2,330 2,330 4,400
2025/11/21 2,302 2,348 2,300 2,329 8,100
2025/11/20 2,389 2,389 2,332 2,352 3,100
2025/11/19 2,293 2,368 2,257 2,368 22,500
2025/11/18 2,271 2,285 2,240 2,285 14,500
2025/11/17 2,251 2,292 2,246 2,276 7,100
2025/11/14 2,259 2,265 2,246 2,246 2,800
2025/11/13 2,270 2,282 2,265 2,265 2,000
2025/11/12 2,271 2,298 2,271 2,284 1,600
2025/11/11 2,280 2,306 2,271 2,306 4,600
2025/11/10 2,220 2,300 2,220 2,280 11,100
2025/11/07 2,226 2,243 2,220 2,220 1,600
2025/11/06 2,275 2,275 2,241 2,250 1,100
2025/11/05 2,232 2,250 2,200 2,232 2,400
2025/11/04 2,255 2,263 2,204 2,232 2,600
2025/10/31 2,244 2,312 2,244 2,268 2,100
2025/10/30 2,190 2,259 2,183 2,238 4,000
2025/10/29 2,261 2,284 2,238 2,240 6,200
2025/10/28 2,280 2,300 2,258 2,258 4,800
2025/10/27 2,317 2,317 2,288 2,295 4,300
2025/10/24 2,243 2,317 2,243 2,317 3,800
2025/10/23 2,252 2,275 2,238 2,270 2,100
2025/10/22 2,253 2,291 2,234 2,275 3,400
2025/10/21 2,257 2,322 2,250 2,253 4,400
2025/10/20 2,253 2,273 2,253 2,255 1,300
2025/10/17 2,265 2,269 2,244 2,250 2,600
2025/10/16 2,265 2,288 2,260 2,268 3,200
2025/10/15 2,220 2,284 2,220 2,265 3,600
2025/10/14 2,202 2,232 2,180 2,205 12,400
2025/10/10 2,271 2,271 2,248 2,248 3,700
2025/10/09 2,287 2,298 2,272 2,272 900
2025/10/08 2,299 2,306 2,284 2,294 2,200
2025/10/07 2,310 2,310 2,286 2,299 2,400
2025/10/06 2,317 2,318 2,291 2,291 4,400
2025/10/03 2,299 2,302 2,283 2,283 3,200
2025/10/02 2,280 2,299 2,280 2,280 3,300
2025/10/01 2,300 2,308 2,222 2,278 10,300
2025/09/30 2,336 2,336 2,280 2,329 3,300
2025/09/29 2,346 2,346 2,310 2,335 3,100
2025/09/26 2,300 2,337 2,297 2,320 8,700
2025/09/25 2,316 2,317 2,302 2,302 4,000
2025/09/24 2,313 2,318 2,293 2,317 4,100
2025/09/22 2,316 2,328 2,312 2,313 5,800
2025/09/19 2,364 2,374 2,300 2,312 14,100
2025/09/18 2,341 2,374 2,341 2,344 3,900
2025/09/17 2,350 2,364 2,340 2,341 10,000
2025/09/16 2,331 2,375 2,250 2,350 57,400
2025/09/12 2,489 2,499 2,415 2,466 19,300
2025/09/11 2,495 2,495 2,454 2,465 7,700
2025/09/10 2,474 2,484 2,462 2,482 3,500
2025/09/09 2,487 2,489 2,436 2,479 4,200
2025/09/08 2,482 2,500 2,414 2,474 6,300
2025/09/05 2,450 2,480 2,445 2,450 5,800
2025/09/04 2,431 2,443 2,426 2,429 3,600
2025/09/03 2,450 2,450 2,387 2,422 8,800
2025/09/02 2,408 2,460 2,402 2,434 16,100
2025/09/01 2,368 2,369 2,324 2,369 5,200
2025/08/29 2,304 2,370 2,285 2,340 17,400
2025/08/28 2,288 2,288 2,276 2,276 5,700
2025/08/27 2,277 2,290 2,271 2,271 15,300
2025/08/26 2,274 2,276 2,266 2,270 2,500
2025/08/25 2,271 2,272 2,251 2,272 4,800
2025/08/22 2,230 2,267 2,230 2,267 5,300
2025/08/21 2,254 2,264 2,235 2,257 7,400
2025/08/20 2,267 2,267 2,231 2,255 14,000
2025/08/19 2,262 2,267 2,248 2,259 4,400
2025/08/18 2,250 2,263 2,250 2,262 3,700
2025/08/15 2,267 2,267 2,250 2,250 3,000
2025/08/14 2,252 2,262 2,233 2,262 2,900
2025/08/13 2,252 2,260 2,252 2,252 1,200
2025/08/12 2,262 2,262 2,245 2,252 3,400
2025/08/08 2,236 2,245 2,226 2,245 2,700
2025/08/07 2,234 2,246 2,224 2,236 4,300
2025/08/06 2,240 2,250 2,225 2,234 3,400
2025/08/05 2,254 2,254 2,228 2,240 5,000
2025/08/04 2,242 2,262 2,234 2,244 2,600
2025/08/01 2,261 2,263 2,241 2,262 2,400
2025/07/31 2,262 2,263 2,243 2,261 2,800
2025/07/30 2,253 2,262 2,253 2,254 900
2025/07/29 2,260 2,260 2,239 2,253 3,500
2025/07/28 2,250 2,260 2,229 2,251 6,000
2025/07/25 2,236 2,250 2,236 2,250 4,200
2025/07/24 2,248 2,249 2,215 2,236 3,100
2025/07/23 2,230 2,235 2,174 2,228 9,000
2025/07/22 2,229 2,229 2,156 2,226 10,900
2025/07/18 2,229 2,229 2,220 2,222 2,800
2025/07/17 2,215 2,224 2,215 2,220 4,300
2025/07/16 2,215 2,216 2,213 2,215 1,300
2025/07/15 2,220 2,229 2,210 2,212 3,500
2025/07/14 2,225 2,225 2,204 2,210 3,000
2025/07/11 2,180 2,219 2,177 2,207 12,600
2025/07/10 2,162 2,177 2,157 2,177 5,200
2025/07/09 2,154 2,168 2,149 2,162 5,600
2025/07/08 2,133 2,151 2,133 2,147 5,700
2025/07/07 2,137 2,146 2,080 2,144 3,300
2025/07/04 2,134 2,140 2,115 2,132 2,900
2025/07/03 2,129 2,140 2,119 2,129 4,200
2025/07/02 2,119 2,143 2,119 2,126 3,800
2025/07/01 2,139 2,139 2,103 2,123 6,700
2025/06/30 2,130 2,159 2,130 2,149 8,900
2025/06/27 2,116 2,139 2,107 2,139 7,100
2025/06/26 2,100 2,111 2,097 2,106 3,100
2025/06/25 2,111 2,119 2,096 2,101 4,300
2025/06/24 2,091 2,125 2,079 2,103 22,100
2025/06/23 2,074 2,109 2,074 2,088 6,400
2025/06/20 2,098 2,105 2,086 2,086 5,700
2025/06/19 2,106 2,118 2,080 2,095 12,900
2025/06/18 2,144 2,144 2,108 2,108 9,900
2025/06/17 2,148 2,164 2,113 2,144 54,500
2025/06/16 2,160 2,190 2,084 2,103 103,900
2025/06/13 1,987 1,996 1,931 1,990 24,300
2025/06/12 1,991 1,991 1,968 1,990 14,200
2025/06/11 1,977 1,993 1,961 1,990 15,100
2025/06/10 1,973 1,982 1,960 1,976 10,200
2025/06/09 1,947 1,972 1,947 1,966 6,300
2025/06/06 1,937 1,970 1,905 1,947 9,600
2025/06/05 1,920 1,951 1,905 1,919 6,400
2025/06/04 1,942 1,957 1,913 1,952 10,500
2025/06/03 1,936 1,945 1,907 1,941 5,400

このページの先頭へ