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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,918 | 1,940 | 1,900 | 1,936 | 9,800 |
| 2025/05/30 | 1,894 | 1,913 | 1,875 | 1,908 | 5,200 |
| 2025/05/29 | 1,873 | 1,914 | 1,873 | 1,894 | 6,000 |
| 2025/05/28 | 1,890 | 1,899 | 1,867 | 1,873 | 9,100 |
| 2025/05/27 | 1,833 | 1,866 | 1,830 | 1,866 | 6,400 |
| 2025/05/26 | 1,843 | 1,850 | 1,823 | 1,823 | 5,500 |
| 2025/05/23 | 1,847 | 1,847 | 1,821 | 1,832 | 5,500 |
| 2025/05/22 | 1,821 | 1,832 | 1,820 | 1,822 | 3,400 |
| 2025/05/21 | 1,817 | 1,851 | 1,809 | 1,821 | 10,000 |
| 2025/05/20 | 1,821 | 1,821 | 1,805 | 1,807 | 3,600 |
| 2025/05/19 | 1,783 | 1,818 | 1,783 | 1,818 | 6,800 |
| 2025/05/16 | 1,784 | 1,797 | 1,761 | 1,795 | 7,600 |
| 2025/05/15 | 1,754 | 1,784 | 1,750 | 1,783 | 5,500 |
| 2025/05/14 | 1,760 | 1,766 | 1,738 | 1,755 | 9,600 |
| 2025/05/13 | 1,803 | 1,806 | 1,751 | 1,759 | 8,700 |
| 2025/05/12 | 1,776 | 1,802 | 1,745 | 1,777 | 22,700 |
| 2025/05/09 | 1,791 | 1,791 | 1,753 | 1,779 | 9,400 |
| 2025/05/08 | 1,756 | 1,791 | 1,755 | 1,785 | 11,300 |
| 2025/05/07 | 1,750 | 1,779 | 1,736 | 1,755 | 40,400 |
| 2025/05/02 | 1,795 | 1,797 | 1,735 | 1,750 | 40,400 |
| 2025/05/01 | 1,900 | 1,900 | 1,790 | 1,792 | 78,200 |
| 2025/04/30 | 1,928 | 1,930 | 1,872 | 1,909 | 25,600 |
| 2025/04/28 | 1,825 | 1,964 | 1,790 | 1,928 | 102,900 |
| 2025/04/25 | 2,127 | 2,136 | 2,100 | 2,129 | 51,800 |
| 2025/04/24 | 2,090 | 2,104 | 2,075 | 2,104 | 23,400 |
| 2025/04/23 | 2,130 | 2,135 | 2,075 | 2,080 | 37,700 |
| 2025/04/22 | 2,092 | 2,103 | 2,072 | 2,096 | 20,300 |
| 2025/04/21 | 2,145 | 2,145 | 2,067 | 2,081 | 31,100 |
| 2025/04/18 | 2,091 | 2,141 | 2,091 | 2,101 | 29,600 |
| 2025/04/17 | 2,145 | 2,146 | 2,093 | 2,134 | 11,200 |
| 2025/04/16 | 2,129 | 2,147 | 2,071 | 2,140 | 31,900 |
| 2025/04/15 | 2,059 | 2,092 | 2,059 | 2,092 | 10,400 |
| 2025/04/14 | 2,044 | 2,050 | 2,010 | 2,050 | 11,700 |
| 2025/04/11 | 1,997 | 2,023 | 1,972 | 2,000 | 22,700 |
| 2025/04/10 | 2,070 | 2,070 | 1,989 | 2,000 | 13,300 |
| 2025/04/09 | 1,908 | 1,983 | 1,908 | 1,983 | 16,800 |
| 2025/04/08 | 1,991 | 2,009 | 1,948 | 1,948 | 10,800 |
| 2025/04/07 | 1,800 | 1,891 | 1,750 | 1,871 | 24,200 |
| 2025/04/04 | 2,054 | 2,068 | 1,951 | 2,024 | 24,300 |
| 2025/04/03 | 2,125 | 2,140 | 2,094 | 2,101 | 22,300 |
| 2025/04/02 | 2,033 | 2,170 | 2,033 | 2,160 | 25,600 |
| 2025/04/01 | 2,022 | 2,071 | 2,020 | 2,069 | 9,500 |
| 2025/03/31 | 2,111 | 2,111 | 1,951 | 2,022 | 42,800 |
| 2025/03/28 | 2,090 | 2,139 | 2,086 | 2,130 | 23,600 |
| 2025/03/27 | 2,038 | 2,086 | 2,038 | 2,086 | 5,700 |
| 2025/03/26 | 2,030 | 2,036 | 2,001 | 2,036 | 4,100 |
| 2025/03/25 | 2,050 | 2,140 | 2,050 | 2,050 | 15,100 |
| 2025/03/24 | 2,009 | 2,055 | 2,000 | 2,050 | 5,500 |
| 2025/03/21 | 1,984 | 1,995 | 1,971 | 1,983 | 2,700 |
| 2025/03/19 | 1,955 | 1,999 | 1,943 | 1,953 | 7,500 |
| 2025/03/18 | 1,925 | 1,955 | 1,924 | 1,955 | 9,500 |
| 2025/03/17 | 1,980 | 1,980 | 1,880 | 1,950 | 49,800 |
| 2025/03/14 | 1,767 | 1,767 | 1,740 | 1,740 | 2,800 |
| 2025/03/13 | 1,727 | 1,750 | 1,727 | 1,745 | 700 |
| 2025/03/12 | 1,747 | 1,767 | 1,727 | 1,727 | 2,000 |
| 2025/03/11 | 1,760 | 1,760 | 1,730 | 1,747 | 1,700 |
| 2025/03/10 | 1,750 | 1,751 | 1,740 | 1,751 | 5,500 |
| 2025/03/07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,400 |
| 2025/03/06 | 1,750 | 1,750 | 1,750 | 1,750 | 600 |
| 2025/03/05 | 1,707 | 1,750 | 1,707 | 1,750 | 1,900 |
| 2025/03/04 | 1,705 | 1,707 | 1,705 | 1,707 | 200 |
| 2025/03/03 | 1,704 | 1,705 | 1,704 | 1,705 | 200 |
| 2025/02/28 | 1,695 | 1,704 | 1,671 | 1,704 | 600 |
| 2025/02/27 | 1,701 | 1,709 | 1,698 | 1,698 | 900 |
| 2025/02/26 | 1,702 | 1,708 | 1,702 | 1,708 | 300 |
| 2025/02/25 | 1,675 | 1,706 | 1,675 | 1,676 | 800 |
| 2025/02/21 | 1,680 | 1,700 | 1,680 | 1,700 | 600 |
| 2025/02/20 | 1,702 | 1,702 | 1,682 | 1,700 | 900 |
| 2025/02/19 | 1,710 | 1,710 | 1,702 | 1,710 | 1,700 |
| 2025/02/18 | 1,680 | 1,733 | 1,680 | 1,733 | 1,800 |
| 2025/02/17 | 1,725 | 1,725 | 1,693 | 1,700 | 600 |
| 2025/02/14 | 1,700 | 1,711 | 1,700 | 1,705 | 1,000 |
| 2025/02/13 | 1,721 | 1,722 | 1,717 | 1,722 | 700 |
| 2025/02/12 | 1,712 | 1,720 | 1,710 | 1,720 | 600 |
| 2025/02/10 | 1,706 | 1,730 | 1,666 | 1,700 | 1,000 |
| 2025/02/07 | 1,685 | 1,723 | 1,685 | 1,713 | 2,500 |
| 2025/02/06 | 1,640 | 1,645 | 1,640 | 1,645 | 200 |
| 2025/02/05 | 1,647 | 1,676 | 1,640 | 1,640 | 2,400 |
| 2025/02/04 | 1,621 | 1,630 | 1,621 | 1,630 | 300 |
| 2025/02/03 | 1,632 | 1,646 | 1,590 | 1,600 | 2,900 |
| 2025/01/31 | 1,626 | 1,626 | 1,613 | 1,613 | 400 |
| 2025/01/30 | 1,670 | 1,670 | 1,594 | 1,622 | 9,000 |
| 2025/01/29 | 1,677 | 1,680 | 1,666 | 1,668 | 1,000 |
| 2025/01/28 | 1,671 | 1,682 | 1,662 | 1,662 | 800 |
| 2025/01/27 | 1,683 | 1,683 | 1,657 | 1,660 | 2,700 |
| 2025/01/24 | 1,659 | 1,691 | 1,658 | 1,659 | 2,100 |
| 2025/01/23 | 1,663 | 1,663 | 1,663 | 1,663 | 500 |
| 2025/01/22 | 1,660 | 1,678 | 1,660 | 1,678 | 1,600 |
| 2025/01/21 | 1,660 | 1,677 | 1,660 | 1,677 | 600 |
| 2025/01/20 | 1,674 | 1,674 | 1,674 | 1,674 | 100 |
| 2025/01/17 | 1,643 | 1,670 | 1,643 | 1,670 | 200 |
| 2025/01/16 | 1,645 | 1,645 | 1,643 | 1,643 | 200 |
| 2025/01/15 | 1,676 | 1,676 | 1,664 | 1,664 | 500 |
| 2025/01/14 | 1,691 | 1,691 | 1,672 | 1,678 | 400 |
| 2025/01/10 | 1,670 | 1,691 | 1,640 | 1,691 | 1,100 |
| 2025/01/09 | 1,691 | 1,691 | 1,670 | 1,670 | 600 |
| 2025/01/08 | 1,656 | 1,678 | 1,630 | 1,674 | 1,400 |
| 2025/01/07 | 1,686 | 1,686 | 1,656 | 1,656 | 300 |
| 2025/01/06 | 1,663 | 1,663 | 1,631 | 1,663 | 800 |
| 2024/12/30 | 1,618 | 1,623 | 1,617 | 1,623 | 1,600 |
| 2024/12/27 | 1,632 | 1,670 | 1,632 | 1,636 | 1,000 |
| 2024/12/26 | 1,651 | 1,693 | 1,651 | 1,654 | 4,600 |
| 2024/12/25 | 1,633 | 1,673 | 1,633 | 1,665 | 1,600 |
| 2024/12/24 | 1,601 | 1,700 | 1,600 | 1,633 | 4,500 |
| 2024/12/23 | 1,610 | 1,614 | 1,600 | 1,601 | 1,400 |
| 2024/12/20 | 1,633 | 1,633 | 1,612 | 1,625 | 1,100 |
| 2024/12/19 | 1,632 | 1,634 | 1,611 | 1,611 | 1,200 |
| 2024/12/18 | 1,647 | 1,656 | 1,634 | 1,634 | 2,200 |
| 2024/12/17 | 1,653 | 1,679 | 1,640 | 1,647 | 1,400 |
| 2024/12/16 | 1,698 | 1,698 | 1,630 | 1,678 | 2,600 |
| 2024/12/13 | 1,695 | 1,699 | 1,690 | 1,698 | 6,000 |
| 2024/12/12 | 1,674 | 1,683 | 1,674 | 1,675 | 2,500 |
| 2024/12/11 | 1,669 | 1,681 | 1,629 | 1,675 | 5,000 |
| 2024/12/10 | 1,668 | 1,680 | 1,666 | 1,671 | 2,300 |
| 2024/12/09 | 1,628 | 1,638 | 1,589 | 1,638 | 3,200 |
| 2024/12/06 | 1,589 | 1,589 | 1,589 | 1,589 | 300 |
| 2024/12/05 | 1,600 | 1,600 | 1,599 | 1,600 | 2,200 |
| 2024/12/04 | 1,595 | 1,600 | 1,562 | 1,600 | 5,900 |
| 2024/12/03 | 1,541 | 1,590 | 1,541 | 1,588 | 7,500 |
| 2024/12/02 | 1,588 | 1,588 | 1,530 | 1,541 | 4,300 |
| 2024/11/29 | 1,542 | 1,575 | 1,513 | 1,568 | 7,400 |
| 2024/11/28 | 1,503 | 1,545 | 1,501 | 1,545 | 7,000 |
| 2024/11/27 | 1,510 | 1,525 | 1,500 | 1,503 | 6,600 |
| 2024/11/26 | 1,503 | 1,520 | 1,491 | 1,507 | 5,000 |
| 2024/11/25 | 1,508 | 1,517 | 1,500 | 1,502 | 5,300 |
| 2024/11/22 | 1,506 | 1,520 | 1,494 | 1,509 | 6,500 |
| 2024/11/21 | 1,508 | 1,520 | 1,501 | 1,501 | 2,100 |
| 2024/11/20 | 1,503 | 1,520 | 1,498 | 1,520 | 2,700 |
| 2024/11/19 | 1,510 | 1,525 | 1,491 | 1,509 | 7,200 |
| 2024/11/18 | 1,525 | 1,550 | 1,517 | 1,521 | 3,100 |
| 2024/11/15 | 1,544 | 1,544 | 1,511 | 1,543 | 300 |
| 2024/11/14 | 1,534 | 1,550 | 1,534 | 1,550 | 1,200 |
| 2024/11/13 | 1,504 | 1,541 | 1,504 | 1,540 | 3,800 |
| 2024/11/12 | 1,492 | 1,540 | 1,492 | 1,504 | 4,400 |
| 2024/11/11 | 1,490 | 1,525 | 1,490 | 1,525 | 900 |
| 2024/11/08 | 1,505 | 1,505 | 1,490 | 1,490 | 2,400 |
| 2024/11/07 | 1,505 | 1,506 | 1,500 | 1,506 | 1,300 |
| 2024/11/06 | 1,505 | 1,511 | 1,500 | 1,503 | 2,400 |
| 2024/11/05 | 1,508 | 1,510 | 1,502 | 1,507 | 1,200 |
| 2024/11/01 | 1,508 | 1,508 | 1,508 | 1,508 | 100 |
| 2024/10/31 | 1,525 | 1,525 | 1,519 | 1,519 | 300 |
| 2024/10/30 | 1,502 | 1,552 | 1,502 | 1,525 | 900 |
| 2024/10/29 | 1,530 | 1,530 | 1,496 | 1,500 | 3,500 |
| 2024/10/28 | 1,518 | 1,519 | 1,504 | 1,504 | 2,700 |
| 2024/10/25 | 1,515 | 1,521 | 1,496 | 1,518 | 3,600 |
| 2024/10/24 | 1,533 | 1,533 | 1,519 | 1,519 | 700 |
| 2024/10/23 | 1,532 | 1,548 | 1,532 | 1,533 | 700 |
| 2024/10/22 | 1,552 | 1,560 | 1,526 | 1,533 | 2,200 |
| 2024/10/21 | 1,599 | 1,599 | 1,533 | 1,552 | 8,000 |
| 2024/10/18 | 1,573 | 1,573 | 1,573 | 1,573 | 2,800 |
| 2024/10/17 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2024/10/16 | 1,600 | 1,607 | 1,570 | 1,605 | 2,300 |
| 2024/10/15 | 1,552 | 1,600 | 1,552 | 1,584 | 7,100 |
| 2024/10/11 | 1,557 | 1,609 | 1,551 | 1,551 | 6,400 |
| 2024/10/10 | 1,583 | 1,583 | 1,559 | 1,559 | 300 |
| 2024/10/09 | 1,590 | 1,608 | 1,567 | 1,576 | 2,800 |
| 2024/10/08 | 1,576 | 1,609 | 1,559 | 1,598 | 4,700 |
| 2024/10/07 | 1,580 | 1,580 | 1,579 | 1,579 | 600 |
| 2024/10/04 | 1,557 | 1,608 | 1,557 | 1,574 | 4,900 |
| 2024/10/03 | 1,581 | 1,581 | 1,557 | 1,557 | 200 |
| 2024/10/02 | 1,560 | 1,598 | 1,556 | 1,556 | 2,000 |
| 2024/10/01 | 1,555 | 1,600 | 1,555 | 1,600 | 1,700 |
| 2024/09/30 | 1,590 | 1,590 | 1,576 | 1,585 | 400 |
| 2024/09/27 | 1,554 | 1,618 | 1,554 | 1,598 | 5,600 |
| 2024/09/26 | 1,565 | 1,594 | 1,545 | 1,594 | 2,100 |
| 2024/09/25 | 1,550 | 1,565 | 1,539 | 1,565 | 2,600 |
| 2024/09/24 | 1,550 | 1,579 | 1,536 | 1,545 | 3,800 |
| 2024/09/20 | 1,559 | 1,620 | 1,546 | 1,550 | 6,900 |
| 2024/09/19 | 1,566 | 1,593 | 1,556 | 1,559 | 1,600 |
| 2024/09/18 | 1,573 | 1,595 | 1,557 | 1,557 | 900 |
| 2024/09/17 | 1,570 | 1,600 | 1,564 | 1,569 | 5,200 |
| 2024/09/13 | 1,631 | 1,650 | 1,620 | 1,650 | 9,500 |
| 2024/09/12 | 1,592 | 1,648 | 1,582 | 1,648 | 1,700 |
| 2024/09/11 | 1,630 | 1,631 | 1,585 | 1,585 | 2,800 |
| 2024/09/10 | 1,593 | 1,597 | 1,593 | 1,594 | 600 |
| 2024/09/09 | 1,610 | 1,610 | 1,587 | 1,587 | 1,000 |
| 2024/09/06 | 1,610 | 1,623 | 1,582 | 1,612 | 4,400 |
| 2024/09/05 | 1,618 | 1,659 | 1,610 | 1,610 | 3,600 |
| 2024/09/04 | 1,637 | 1,637 | 1,611 | 1,618 | 3,200 |
| 2024/09/03 | 1,621 | 1,650 | 1,621 | 1,632 | 2,400 |
| 2024/09/02 | 1,614 | 1,634 | 1,614 | 1,616 | 2,300 |
| 2024/08/30 | 1,611 | 1,649 | 1,611 | 1,628 | 1,200 |
| 2024/08/29 | 1,678 | 1,678 | 1,611 | 1,611 | 1,300 |
| 2024/08/28 | 1,642 | 1,642 | 1,642 | 1,642 | 200 |
| 2024/08/27 | 1,652 | 1,683 | 1,652 | 1,682 | 1,700 |
| 2024/08/26 | 1,671 | 1,682 | 1,642 | 1,652 | 2,100 |
| 2024/08/23 | 1,646 | 1,670 | 1,646 | 1,670 | 1,600 |
| 2024/08/22 | 1,695 | 1,695 | 1,633 | 1,646 | 3,100 |
| 2024/08/21 | 1,677 | 1,695 | 1,676 | 1,695 | 600 |
| 2024/08/20 | 1,699 | 1,699 | 1,665 | 1,694 | 1,500 |
| 2024/08/19 | 1,653 | 1,731 | 1,629 | 1,629 | 10,300 |