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
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
2023/12/29 2,093 2,118 2,093 2,107 4,400
2023/12/28 2,098 2,102 2,051 2,100 7,600
2023/12/27 2,039 2,111 2,020 2,098 14,700
2023/12/26 2,048 2,055 2,011 2,039 6,900
2023/12/25 2,065 2,078 1,996 2,060 7,900
2023/12/22 2,054 2,068 2,029 2,065 4,300
2023/12/21 2,021 2,045 2,016 2,036 14,400
2023/12/20 2,075 2,090 2,031 2,063 9,300
2023/12/19 1,937 2,025 1,937 2,025 9,300
2023/12/18 1,927 1,977 1,900 1,977 21,600
2023/12/15 1,890 1,948 1,837 1,948 74,900
2023/12/14 1,730 1,745 1,716 1,736 5,600
2023/12/13 1,737 1,749 1,705 1,713 7,300
2023/12/12 1,750 1,752 1,711 1,746 3,400
2023/12/11 1,743 1,759 1,738 1,750 2,200
2023/12/08 1,724 1,784 1,721 1,725 5,800
2023/12/07 1,726 1,753 1,726 1,750 3,100
2023/12/06 1,747 1,753 1,731 1,750 6,600
2023/12/05 1,716 1,748 1,716 1,748 3,900
2023/12/04 1,717 1,743 1,717 1,740 1,400
2023/12/01 1,742 1,742 1,732 1,732 700
2023/11/30 1,730 1,744 1,730 1,731 2,700
2023/11/29 1,720 1,738 1,719 1,738 2,900
2023/11/28 1,701 1,730 1,701 1,730 1,200
2023/11/27 1,733 1,733 1,697 1,728 2,600
2023/11/24 1,716 1,731 1,712 1,712 2,800
2023/11/22 1,733 1,739 1,707 1,739 6,500
2023/11/21 1,642 1,743 1,642 1,733 9,700
2023/11/20 1,642 1,685 1,637 1,682 8,800
2023/11/17 1,620 1,634 1,600 1,634 6,300
2023/11/16 1,636 1,643 1,600 1,621 6,800
2023/11/15 1,643 1,658 1,616 1,655 6,400
2023/11/14 1,649 1,649 1,628 1,649 800
2023/11/13 1,634 1,646 1,630 1,640 900
2023/11/10 1,660 1,660 1,640 1,641 4,300
2023/11/09 1,693 1,693 1,646 1,665 2,000
2023/11/08 1,669 1,678 1,626 1,678 3,900
2023/11/07 1,651 1,670 1,627 1,660 5,200
2023/11/06 1,609 1,675 1,609 1,670 11,100
2023/11/02 1,597 1,609 1,568 1,609 5,400
2023/11/01 1,605 1,612 1,566 1,580 10,200
2023/10/31 1,616 1,616 1,595 1,595 4,200
2023/10/30 1,603 1,630 1,603 1,630 900
2023/10/27 1,605 1,636 1,605 1,636 2,800
2023/10/26 1,651 1,654 1,613 1,629 1,600
2023/10/25 1,627 1,648 1,620 1,648 4,700
2023/10/24 1,615 1,627 1,587 1,627 6,500
2023/10/23 1,621 1,625 1,601 1,615 6,200
2023/10/20 1,657 1,657 1,621 1,621 2,300
2023/10/19 1,655 1,662 1,627 1,630 6,300
2023/10/18 1,655 1,671 1,651 1,671 7,600
2023/10/17 1,659 1,671 1,653 1,662 1,400
2023/10/16 1,700 1,700 1,625 1,663 9,100
2023/10/13 1,730 1,732 1,691 1,732 2,800
2023/10/12 1,704 1,720 1,704 1,711 3,800
2023/10/11 1,755 1,755 1,710 1,740 9,700
2023/10/10 1,721 1,760 1,721 1,750 5,500
2023/10/06 1,691 1,725 1,687 1,725 2,400
2023/10/05 1,675 1,706 1,672 1,701 6,500
2023/10/04 1,720 1,720 1,670 1,673 6,900
2023/10/03 1,742 1,744 1,720 1,720 5,300
2023/10/02 1,742 1,774 1,742 1,742 2,000
2023/09/29 1,780 1,788 1,740 1,742 15,300
2023/09/28 1,770 1,800 1,759 1,780 5,800
2023/09/27 1,768 1,798 1,766 1,780 9,800
2023/09/26 1,768 1,794 1,768 1,779 4,200
2023/09/25 1,799 1,799 1,767 1,774 5,400
2023/09/22 1,798 1,820 1,798 1,799 6,100
2023/09/21 1,830 1,848 1,795 1,825 6,700
2023/09/20 1,855 1,865 1,750 1,848 27,600
2023/09/19 1,889 1,917 1,863 1,864 10,500
2023/09/15 1,948 1,950 1,871 1,888 73,500
2023/09/14 2,068 2,125 2,060 2,081 9,500
2023/09/13 2,101 2,118 2,076 2,118 8,900
2023/09/12 2,096 2,120 2,074 2,100 8,400
2023/09/11 2,166 2,166 2,083 2,093 21,600
2023/09/08 2,166 2,185 2,152 2,160 3,700
2023/09/07 2,167 2,214 2,143 2,181 13,800
2023/09/06 2,174 2,179 2,145 2,169 2,700
2023/09/05 2,127 2,177 2,119 2,177 6,100
2023/09/04 2,141 2,179 2,104 2,144 7,100
2023/09/01 2,122 2,168 2,103 2,168 12,400
2023/08/31 2,148 2,148 2,110 2,142 6,300
2023/08/30 2,100 2,148 2,100 2,148 5,800
2023/08/29 2,090 2,147 2,090 2,125 6,500
2023/08/28 2,153 2,155 2,032 2,082 13,000
2023/08/25 2,169 2,179 2,155 2,170 5,100
2023/08/24 2,135 2,168 2,127 2,168 5,800
2023/08/23 2,103 2,137 2,100 2,135 5,100
2023/08/22 2,126 2,130 2,102 2,120 1,900
2023/08/21 2,095 2,133 2,095 2,133 5,300
2023/08/18 2,100 2,113 2,082 2,100 13,700
2023/08/17 2,125 2,125 2,086 2,103 8,500
2023/08/16 2,097 2,130 2,072 2,125 6,200
2023/08/15 2,070 2,093 2,039 2,090 18,200
2023/08/14 2,070 2,091 2,058 2,070 9,600
2023/08/10 2,062 2,068 2,056 2,068 2,900
2023/08/09 2,048 2,070 2,035 2,057 6,000
2023/08/08 2,050 2,050 2,035 2,045 1,600
2023/08/07 2,034 2,060 2,010 2,051 8,200
2023/08/04 2,009 2,035 2,009 2,034 2,300
2023/08/03 2,040 2,040 2,009 2,034 4,900
2023/08/02 2,033 2,058 2,031 2,040 4,400
2023/08/01 2,034 2,059 2,034 2,044 5,100
2023/07/31 2,042 2,060 2,040 2,050 6,300
2023/07/28 2,014 2,046 2,014 2,042 5,300
2023/07/27 2,052 2,053 2,022 2,041 7,800
2023/07/26 2,040 2,042 2,030 2,040 3,400
2023/07/25 2,044 2,045 2,036 2,036 4,100
2023/07/24 2,037 2,078 2,022 2,051 9,000
2023/07/21 2,011 2,033 2,008 2,026 1,500
2023/07/20 2,008 2,027 2,004 2,006 6,100
2023/07/19 2,020 2,044 2,016 2,017 7,100
2023/07/18 2,010 2,029 2,008 2,020 5,900
2023/07/14 2,010 2,020 1,995 2,020 2,700
2023/07/13 2,010 2,026 1,996 2,011 9,500
2023/07/12 2,000 2,020 1,984 2,002 9,100
2023/07/11 2,030 2,030 2,004 2,005 1,700
2023/07/10 2,016 2,032 2,006 2,030 5,400
2023/07/07 2,033 2,044 2,010 2,028 6,300
2023/07/06 2,030 2,049 2,012 2,045 3,400
2023/07/05 2,026 2,042 2,010 2,030 3,000

このページの先頭へ