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
2026/06/15 1,300 1,335 1,296 1,308 43,900
2026/06/12 1,300 1,300 1,264 1,279 20,500
2026/06/11 1,271 1,300 1,263 1,272 13,200
2026/06/10 1,281 1,304 1,271 1,287 13,800
2026/06/09 1,287 1,312 1,282 1,286 7,300
2026/06/08 1,303 1,316 1,291 1,295 5,600
2026/06/05 1,304 1,333 1,295 1,333 10,200
2026/06/04 1,287 1,287 1,261 1,279 10,400
2026/06/03 1,310 1,320 1,281 1,306 18,600
2026/06/02 1,323 1,331 1,301 1,308 11,500
2026/06/01 1,351 1,352 1,318 1,323 13,300
2026/05/29 1,379 1,379 1,344 1,350 9,800
2026/05/28 1,339 1,355 1,327 1,352 26,300
2026/05/27 1,311 1,357 1,292 1,351 33,900
2026/05/26 1,333 1,344 1,312 1,318 46,100
2026/05/25 1,387 1,405 1,323 1,333 49,700
2026/05/22 1,410 1,421 1,385 1,388 20,800
2026/05/21 1,416 1,435 1,404 1,410 12,200
2026/05/20 1,440 1,446 1,392 1,416 20,900
2026/05/19 1,458 1,487 1,443 1,445 23,900
2026/05/18 1,435 1,469 1,425 1,468 36,300
2026/05/15 1,440 1,453 1,430 1,435 14,700
2026/05/14 1,472 1,475 1,440 1,440 14,500
2026/05/13 1,450 1,480 1,445 1,472 22,300
2026/05/12 1,494 1,501 1,451 1,451 22,500
2026/05/11 1,489 1,506 1,469 1,489 19,900
2026/05/08 1,470 1,503 1,450 1,492 40,900
2026/05/07 1,455 1,474 1,450 1,470 41,100
2026/05/01 1,502 1,502 1,422 1,446 68,600
2026/04/30 1,510 1,547 1,492 1,516 84,200
2026/04/28 1,550 1,570 1,502 1,524 143,800
2026/04/27 1,632 1,724 1,617 1,662 110,100
2026/04/24 1,662 1,673 1,610 1,622 67,400
2026/04/23 1,698 1,698 1,663 1,664 50,400
2026/04/22 1,673 1,693 1,655 1,690 51,300
2026/04/21 1,651 1,677 1,651 1,662 43,700
2026/04/20 1,667 1,685 1,644 1,645 68,000
2026/04/17 1,632 1,640 1,615 1,627 23,300
2026/04/16 1,596 1,642 1,596 1,633 45,300
2026/04/15 1,579 1,605 1,570 1,593 45,400
2026/04/14 1,589 1,594 1,567 1,570 35,100
2026/04/13 1,572 1,584 1,570 1,578 22,500
2026/04/10 1,586 1,589 1,567 1,583 24,000
2026/04/09 1,587 1,592 1,571 1,584 24,300
2026/04/08 1,560 1,583 1,557 1,583 29,900
2026/04/07 1,552 1,554 1,537 1,554 31,500
2026/04/06 1,549 1,563 1,540 1,546 37,800
2026/04/03 1,548 1,559 1,544 1,546 26,500
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

このページの先頭へ