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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,602 | 1,661 | 1,602 | 1,653 | 13,300 |
| 2024/08/15 | 1,580 | 1,601 | 1,562 | 1,562 | 6,100 |
| 2024/08/14 | 1,580 | 1,599 | 1,546 | 1,580 | 8,200 |
| 2024/08/13 | 1,546 | 1,598 | 1,546 | 1,589 | 13,800 |
| 2024/08/09 | 1,553 | 1,553 | 1,510 | 1,546 | 500 |
| 2024/08/08 | 1,540 | 1,540 | 1,470 | 1,513 | 1,900 |
| 2024/08/07 | 1,457 | 1,500 | 1,420 | 1,500 | 4,900 |
| 2024/08/06 | 1,453 | 1,485 | 1,370 | 1,470 | 26,800 |
| 2024/08/05 | 1,568 | 1,570 | 1,401 | 1,449 | 23,200 |
| 2024/08/02 | 1,658 | 1,658 | 1,610 | 1,610 | 7,100 |
| 2024/08/01 | 1,721 | 1,734 | 1,670 | 1,670 | 3,100 |
| 2024/07/30 | 1,720 | 1,720 | 1,715 | 1,715 | 900 |
| 2024/07/29 | 1,739 | 1,748 | 1,711 | 1,720 | 1,800 |
| 2024/07/26 | 1,749 | 1,749 | 1,711 | 1,725 | 400 |
| 2024/07/25 | 1,700 | 1,749 | 1,700 | 1,749 | 2,400 |
| 2024/07/24 | 1,723 | 1,723 | 1,723 | 1,723 | 200 |
| 2024/07/23 | 1,740 | 1,740 | 1,730 | 1,730 | 1,600 |
| 2024/07/22 | 1,740 | 1,760 | 1,706 | 1,739 | 1,800 |
| 2024/07/19 | 1,722 | 1,740 | 1,722 | 1,740 | 200 |
| 2024/07/18 | 1,720 | 1,755 | 1,706 | 1,755 | 1,900 |
| 2024/07/17 | 1,728 | 1,728 | 1,718 | 1,718 | 700 |
| 2024/07/16 | 1,706 | 1,728 | 1,706 | 1,728 | 4,000 |
| 2024/07/12 | 1,699 | 1,700 | 1,684 | 1,684 | 900 |
| 2024/07/11 | 1,685 | 1,696 | 1,685 | 1,696 | 1,100 |
| 2024/07/10 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2024/07/09 | 1,691 | 1,691 | 1,681 | 1,681 | 300 |
| 2024/07/08 | 1,683 | 1,707 | 1,683 | 1,688 | 1,700 |
| 2024/07/05 | 1,712 | 1,712 | 1,690 | 1,690 | 400 |
| 2024/07/04 | 1,712 | 1,713 | 1,686 | 1,712 | 1,400 |
| 2024/07/03 | 1,691 | 1,713 | 1,684 | 1,712 | 800 |
| 2024/07/02 | 1,691 | 1,713 | 1,685 | 1,691 | 1,000 |
| 2024/07/01 | 1,697 | 1,718 | 1,675 | 1,691 | 4,400 |
| 2024/06/28 | 1,698 | 1,698 | 1,652 | 1,694 | 2,900 |
| 2024/06/27 | 1,681 | 1,698 | 1,681 | 1,698 | 1,500 |
| 2024/06/26 | 1,668 | 1,688 | 1,668 | 1,671 | 2,900 |
| 2024/06/25 | 1,664 | 1,697 | 1,664 | 1,668 | 3,700 |
| 2024/06/24 | 1,652 | 1,690 | 1,652 | 1,663 | 6,700 |
| 2024/06/21 | 1,653 | 1,653 | 1,625 | 1,650 | 2,900 |
| 2024/06/20 | 1,656 | 1,656 | 1,635 | 1,654 | 10,800 |
| 2024/06/19 | 1,640 | 1,659 | 1,616 | 1,616 | 6,000 |
| 2024/06/18 | 1,650 | 1,668 | 1,645 | 1,645 | 1,600 |
| 2024/06/17 | 1,720 | 1,720 | 1,650 | 1,650 | 6,900 |
| 2024/06/14 | 1,702 | 1,749 | 1,702 | 1,724 | 4,300 |
| 2024/06/13 | 1,748 | 1,748 | 1,730 | 1,748 | 500 |
| 2024/06/12 | 1,733 | 1,733 | 1,725 | 1,727 | 400 |
| 2024/06/11 | 1,725 | 1,726 | 1,725 | 1,725 | 1,500 |
| 2024/06/10 | 1,756 | 1,756 | 1,725 | 1,725 | 300 |
| 2024/06/07 | 1,748 | 1,757 | 1,748 | 1,757 | 400 |
| 2024/06/06 | 1,775 | 1,775 | 1,723 | 1,748 | 700 |
| 2024/06/05 | 1,750 | 1,755 | 1,750 | 1,755 | 600 |
| 2024/06/04 | 1,721 | 1,750 | 1,721 | 1,750 | 2,200 |
| 2024/06/03 | 1,792 | 1,792 | 1,720 | 1,756 | 1,900 |
| 2024/05/31 | 1,722 | 1,754 | 1,722 | 1,752 | 1,800 |
| 2024/05/30 | 1,743 | 1,756 | 1,743 | 1,745 | 95,600 |
| 2024/05/29 | 1,759 | 1,759 | 1,758 | 1,758 | 1,300 |
| 2024/05/28 | 1,760 | 1,760 | 1,739 | 1,757 | 1,500 |
| 2024/05/27 | 1,758 | 1,780 | 1,746 | 1,753 | 4,400 |
| 2024/05/24 | 1,718 | 1,753 | 1,718 | 1,753 | 1,500 |
| 2024/05/23 | 1,740 | 1,740 | 1,717 | 1,737 | 800 |
| 2024/05/22 | 1,722 | 1,752 | 1,722 | 1,734 | 800 |
| 2024/05/21 | 1,730 | 1,756 | 1,730 | 1,734 | 600 |
| 2024/05/20 | 1,741 | 1,741 | 1,734 | 1,734 | 300 |
| 2024/05/17 | 1,735 | 1,757 | 1,735 | 1,757 | 600 |
| 2024/05/16 | 1,720 | 1,757 | 1,718 | 1,757 | 2,200 |
| 2024/05/15 | 1,717 | 1,736 | 1,717 | 1,723 | 400 |
| 2024/05/14 | 1,718 | 1,733 | 1,717 | 1,717 | 1,200 |
| 2024/05/13 | 1,718 | 1,728 | 1,718 | 1,718 | 800 |
| 2024/05/10 | 1,728 | 1,728 | 1,720 | 1,720 | 200 |
| 2024/05/09 | 1,725 | 1,725 | 1,725 | 1,725 | 100 |
| 2024/05/08 | 1,733 | 1,733 | 1,719 | 1,719 | 500 |
| 2024/05/07 | 1,720 | 1,752 | 1,700 | 1,731 | 4,000 |
| 2024/05/02 | 1,728 | 1,743 | 1,702 | 1,718 | 2,000 |
| 2024/05/01 | 1,683 | 1,759 | 1,683 | 1,755 | 5,200 |
| 2024/04/30 | 1,711 | 1,711 | 1,689 | 1,705 | 3,200 |
| 2024/04/26 | 1,712 | 1,744 | 1,668 | 1,711 | 4,500 |
| 2024/04/25 | 1,764 | 1,792 | 1,764 | 1,770 | 4,700 |
| 2024/04/24 | 1,763 | 1,767 | 1,745 | 1,767 | 3,300 |
| 2024/04/23 | 1,753 | 1,768 | 1,753 | 1,754 | 2,100 |
| 2024/04/22 | 1,755 | 1,757 | 1,738 | 1,738 | 3,200 |
| 2024/04/19 | 1,754 | 1,759 | 1,731 | 1,755 | 3,800 |
| 2024/04/18 | 1,760 | 1,779 | 1,754 | 1,770 | 5,800 |
| 2024/04/17 | 1,760 | 1,763 | 1,760 | 1,760 | 1,400 |
| 2024/04/16 | 1,766 | 1,770 | 1,760 | 1,760 | 2,300 |
| 2024/04/15 | 1,769 | 1,783 | 1,762 | 1,776 | 6,000 |
| 2024/04/12 | 1,767 | 1,784 | 1,767 | 1,770 | 2,700 |
| 2024/04/11 | 1,780 | 1,780 | 1,767 | 1,770 | 3,100 |
| 2024/04/10 | 1,792 | 1,812 | 1,777 | 1,780 | 3,300 |
| 2024/04/09 | 1,790 | 1,830 | 1,784 | 1,790 | 5,500 |
| 2024/04/08 | 1,779 | 1,794 | 1,779 | 1,790 | 3,800 |
| 2024/04/05 | 1,778 | 1,782 | 1,768 | 1,779 | 1,400 |
| 2024/04/04 | 1,777 | 1,792 | 1,774 | 1,774 | 1,400 |
| 2024/04/03 | 1,779 | 1,800 | 1,772 | 1,772 | 3,100 |
| 2024/04/02 | 1,804 | 1,804 | 1,767 | 1,800 | 5,400 |
| 2024/04/01 | 1,844 | 1,844 | 1,804 | 1,804 | 2,600 |
| 2024/03/29 | 1,786 | 1,868 | 1,786 | 1,813 | 4,500 |
| 2024/03/28 | 1,821 | 1,831 | 1,810 | 1,826 | 10,000 |
| 2024/03/27 | 1,827 | 1,846 | 1,800 | 1,821 | 12,500 |
| 2024/03/26 | 1,802 | 1,810 | 1,787 | 1,787 | 3,200 |
| 2024/03/25 | 1,810 | 1,835 | 1,794 | 1,800 | 8,200 |
| 2024/03/22 | 1,808 | 1,829 | 1,800 | 1,818 | 6,900 |
| 2024/03/21 | 1,815 | 1,819 | 1,776 | 1,809 | 14,500 |
| 2024/03/19 | 1,830 | 1,852 | 1,804 | 1,805 | 17,700 |
| 2024/03/18 | 1,698 | 1,839 | 1,678 | 1,805 | 221,400 |
| 2024/03/15 | 2,184 | 2,211 | 2,178 | 2,178 | 2,700 |
| 2024/03/14 | 2,178 | 2,211 | 2,178 | 2,190 | 800 |
| 2024/03/13 | 2,212 | 2,212 | 2,186 | 2,186 | 400 |
| 2024/03/12 | 2,170 | 2,212 | 2,170 | 2,212 | 1,900 |
| 2024/03/11 | 2,213 | 2,213 | 2,125 | 2,180 | 7,400 |
| 2024/03/08 | 2,228 | 2,243 | 2,228 | 2,228 | 4,100 |
| 2024/03/07 | 2,233 | 2,278 | 2,233 | 2,278 | 1,000 |
| 2024/03/06 | 2,260 | 2,309 | 2,260 | 2,283 | 5,300 |
| 2024/03/05 | 2,234 | 2,260 | 2,212 | 2,256 | 4,600 |
| 2024/03/04 | 2,273 | 2,273 | 2,245 | 2,245 | 1,300 |
| 2024/03/01 | 2,276 | 2,301 | 2,262 | 2,272 | 2,100 |
| 2024/02/29 | 2,318 | 2,318 | 2,271 | 2,276 | 1,400 |
| 2024/02/28 | 2,328 | 2,364 | 2,319 | 2,325 | 5,500 |
| 2024/02/27 | 2,270 | 2,315 | 2,270 | 2,315 | 6,800 |
| 2024/02/26 | 2,251 | 2,267 | 2,233 | 2,267 | 4,200 |
| 2024/02/22 | 2,250 | 2,252 | 2,222 | 2,241 | 8,000 |
| 2024/02/21 | 2,239 | 2,246 | 2,220 | 2,231 | 8,500 |
| 2024/02/20 | 2,181 | 2,230 | 2,181 | 2,230 | 2,800 |
| 2024/02/19 | 2,169 | 2,229 | 2,139 | 2,173 | 11,100 |
| 2024/02/16 | 2,158 | 2,200 | 2,134 | 2,169 | 13,400 |
| 2024/02/15 | 2,091 | 2,178 | 2,089 | 2,160 | 24,300 |
| 2024/02/14 | 2,093 | 2,123 | 2,070 | 2,106 | 6,900 |
| 2024/02/13 | 2,082 | 2,101 | 2,059 | 2,096 | 4,200 |
| 2024/02/09 | 2,074 | 2,083 | 2,070 | 2,070 | 1,400 |
| 2024/02/08 | 2,080 | 2,086 | 2,074 | 2,074 | 2,900 |
| 2024/02/07 | 2,084 | 2,084 | 2,070 | 2,070 | 800 |
| 2024/02/06 | 2,074 | 2,081 | 2,062 | 2,081 | 2,800 |
| 2024/02/05 | 2,080 | 2,095 | 2,079 | 2,088 | 2,300 |
| 2024/02/02 | 2,068 | 2,086 | 2,065 | 2,080 | 3,200 |
| 2024/02/01 | 2,090 | 2,090 | 2,068 | 2,068 | 1,100 |
| 2024/01/31 | 2,099 | 2,099 | 2,080 | 2,090 | 1,600 |
| 2024/01/30 | 2,050 | 2,100 | 2,050 | 2,100 | 4,300 |
| 2024/01/29 | 2,071 | 2,071 | 2,050 | 2,050 | 1,200 |
| 2024/01/26 | 2,073 | 2,080 | 2,030 | 2,071 | 5,000 |
| 2024/01/25 | 2,080 | 2,083 | 2,061 | 2,072 | 1,600 |
| 2024/01/24 | 2,062 | 2,085 | 2,062 | 2,077 | 1,800 |
| 2024/01/23 | 2,081 | 2,081 | 2,076 | 2,080 | 1,400 |
| 2024/01/22 | 2,052 | 2,074 | 2,052 | 2,070 | 2,200 |
| 2024/01/19 | 2,070 | 2,081 | 2,026 | 2,051 | 5,500 |
| 2024/01/18 | 2,060 | 2,100 | 2,060 | 2,076 | 3,000 |
| 2024/01/17 | 2,115 | 2,145 | 2,060 | 2,060 | 15,500 |
| 2024/01/16 | 2,181 | 2,185 | 2,093 | 2,133 | 8,600 |
| 2024/01/15 | 2,141 | 2,189 | 2,141 | 2,167 | 2,300 |
| 2024/01/12 | 2,149 | 2,185 | 2,141 | 2,141 | 3,800 |
| 2024/01/11 | 2,127 | 2,170 | 2,127 | 2,168 | 5,700 |
| 2024/01/10 | 2,141 | 2,156 | 2,113 | 2,140 | 3,100 |
| 2024/01/09 | 2,143 | 2,165 | 2,140 | 2,156 | 5,100 |
| 2024/01/05 | 2,153 | 2,153 | 2,134 | 2,143 | 2,800 |
| 2024/01/04 | 2,101 | 2,152 | 2,101 | 2,152 | 3,700 |