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
2019/12/30 3,390 3,750 3,340 3,750 118,600
2019/12/27 3,470 3,475 3,320 3,375 68,500
2019/12/26 3,405 3,455 3,350 3,400 56,500
2019/12/25 3,320 3,460 3,265 3,410 59,900
2019/12/24 3,300 3,320 3,180 3,300 41,000
2019/12/23 3,385 3,535 3,210 3,240 99,900
2019/12/20 3,250 3,425 3,200 3,395 110,900
2019/12/19 3,130 3,350 2,990 3,235 120,800
2019/12/18 3,200 3,355 3,045 3,065 195,700
2019/12/17 3,170 3,205 2,962 3,080 181,000
2019/12/16 3,000 3,360 2,810 3,190 546,800
2019/12/13 2,590 2,860 2,579 2,860 430,800
2019/12/12 2,418 2,418 2,360 2,360 35,700
2019/12/11 2,380 2,410 2,357 2,394 17,900
2019/12/10 2,350 2,390 2,335 2,384 7,300
2019/12/09 2,410 2,430 2,361 2,361 13,300
2019/12/06 2,415 2,415 2,353 2,391 10,800
2019/12/05 2,408 2,429 2,395 2,415 6,200
2019/12/04 2,434 2,442 2,400 2,441 7,700
2019/12/03 2,419 2,471 2,401 2,448 11,900
2019/12/02 2,397 2,485 2,381 2,421 16,600
2019/11/29 2,380 2,387 2,353 2,370 9,300
2019/11/28 2,390 2,390 2,318 2,380 11,100
2019/11/27 2,369 2,398 2,350 2,380 7,600
2019/11/26 2,317 2,369 2,303 2,366 14,700
2019/11/25 2,315 2,315 2,274 2,291 7,800
2019/11/22 2,287 2,321 2,270 2,270 13,100
2019/11/21 2,300 2,339 2,250 2,336 10,100
2019/11/20 2,330 2,349 2,271 2,348 12,000
2019/11/19 2,298 2,349 2,293 2,321 13,000
2019/11/18 2,190 2,316 2,190 2,279 17,700
2019/11/15 2,221 2,239 2,156 2,187 21,000
2019/11/14 2,250 2,289 2,212 2,230 21,100
2019/11/13 2,196 2,234 2,179 2,234 11,800
2019/11/12 2,135 2,200 2,135 2,195 25,400
2019/11/11 2,097 2,119 2,072 2,098 2,700
2019/11/08 2,097 2,113 2,089 2,089 4,100
2019/11/07 2,113 2,114 2,096 2,102 5,200
2019/11/06 2,101 2,119 2,100 2,113 5,100
2019/11/05 2,165 2,165 2,130 2,138 2,000
2019/11/01 2,091 2,129 2,091 2,120 2,700
2019/10/31 2,085 2,121 2,085 2,107 2,600
2019/10/30 2,098 2,100 2,086 2,099 4,000
2019/10/29 2,100 2,110 2,097 2,098 4,300
2019/10/28 2,130 2,131 2,083 2,109 12,200
2019/10/25 2,131 2,155 2,124 2,129 3,300
2019/10/24 2,132 2,149 2,115 2,133 4,900
2019/10/23 2,123 2,155 2,085 2,132 13,300
2019/10/21 2,117 2,117 2,092 2,107 6,100
2019/10/18 2,085 2,132 2,085 2,115 12,600
2019/10/17 2,057 2,112 2,056 2,107 17,500
2019/10/16 2,087 2,114 2,050 2,058 11,800
2019/10/15 2,070 2,100 2,070 2,080 6,300
2019/10/11 2,069 2,083 2,060 2,065 6,600
2019/10/10 2,055 2,091 2,055 2,068 13,200
2019/10/09 2,056 2,071 2,046 2,057 23,600
2019/10/08 2,102 2,109 2,080 2,086 14,500
2019/10/07 2,170 2,170 2,090 2,100 15,900
2019/10/04 2,094 2,118 2,092 2,104 8,400
2019/10/03 2,126 2,126 2,093 2,105 13,500
2019/10/02 2,179 2,180 2,147 2,165 11,500
2019/10/01 2,196 2,238 2,148 2,218 17,500
2019/09/30 2,180 2,220 2,176 2,178 9,900
2019/09/27 2,166 2,174 2,138 2,166 12,300
2019/09/26 2,154 2,233 2,154 2,193 25,200
2019/09/25 2,115 2,165 2,058 2,153 27,500
2019/09/24 2,146 2,163 2,126 2,135 18,300
2019/09/20 2,044 2,141 2,042 2,115 23,100
2019/09/19 2,045 2,069 2,031 2,044 11,700
2019/09/18 2,066 2,085 2,030 2,041 15,100
2019/09/17 2,098 2,098 2,051 2,066 12,200
2019/09/13 2,164 2,188 2,070 2,101 50,300
2019/09/12 2,291 2,314 2,264 2,264 19,600
2019/09/11 2,296 2,310 2,278 2,290 16,300
2019/09/10 2,311 2,330 2,293 2,296 15,200
2019/09/09 2,251 2,328 2,250 2,310 22,200
2019/09/06 2,204 2,265 2,204 2,259 15,500
2019/09/05 2,155 2,255 2,155 2,226 17,200
2019/09/04 2,170 2,190 2,150 2,159 7,400
2019/09/03 2,128 2,220 2,120 2,220 12,400
2019/09/02 2,140 2,140 2,110 2,129 4,100
2019/08/30 2,100 2,146 2,100 2,140 7,900
2019/08/29 2,194 2,194 2,089 2,139 13,200
2019/08/28 2,240 2,240 2,156 2,173 6,100
2019/08/27 2,240 2,260 2,173 2,173 6,100
2019/08/26 2,221 2,272 2,210 2,240 11,500
2019/08/23 2,272 2,326 2,250 2,290 14,100
2019/08/22 2,192 2,357 2,185 2,322 56,700
2019/08/21 2,086 2,184 2,086 2,175 14,100
2019/08/20 2,079 2,118 2,058 2,097 8,000
2019/08/19 2,077 2,084 2,040 2,082 4,000
2019/08/16 2,064 2,100 2,029 2,035 10,800
2019/08/15 2,046 2,069 2,046 2,063 11,200
2019/08/14 2,115 2,125 2,103 2,107 3,700
2019/08/13 2,096 2,129 2,068 2,085 13,000
2019/08/09 2,190 2,190 2,150 2,153 5,600
2019/08/08 2,162 2,201 2,122 2,190 11,300
2019/08/07 2,229 2,229 2,153 2,177 8,600
2019/08/06 2,021 2,229 2,006 2,229 26,300
2019/08/05 2,242 2,242 2,105 2,115 17,600
2019/08/02 2,199 2,264 2,198 2,243 13,500
2019/08/01 2,203 2,249 2,200 2,245 7,900
2019/07/31 2,171 2,226 2,171 2,203 8,800
2019/07/30 2,187 2,210 2,165 2,186 15,300
2019/07/29 2,184 2,239 2,184 2,210 9,300
2019/07/26 2,275 2,275 2,198 2,206 30,500
2019/07/25 2,330 2,330 2,291 2,302 9,300
2019/07/24 2,380 2,404 2,309 2,331 15,600
2019/07/23 2,372 2,428 2,350 2,371 22,700
2019/07/22 2,320 2,370 2,281 2,366 13,400
2019/07/19 2,296 2,321 2,280 2,292 11,300
2019/07/18 2,307 2,348 2,265 2,273 26,800
2019/07/17 2,370 2,378 2,310 2,323 19,100
2019/07/16 2,451 2,451 2,339 2,402 34,500
2019/07/12 2,512 2,562 2,416 2,451 41,800
2019/07/11 2,370 2,490 2,345 2,486 33,800
2019/07/10 2,443 2,467 2,310 2,366 32,900
2019/07/09 2,281 2,464 2,281 2,431 68,600
2019/07/08 2,242 2,296 2,221 2,271 10,000
2019/07/05 2,310 2,310 2,227 2,242 15,000
2019/07/04 2,327 2,360 2,271 2,284 21,200
2019/07/03 2,257 2,335 2,239 2,304 29,900
2019/07/02 2,201 2,255 2,201 2,247 10,700
2019/07/01 2,160 2,217 2,152 2,212 12,800
2019/06/28 2,178 2,178 2,122 2,150 8,200
2019/06/27 2,157 2,180 2,120 2,132 10,600
2019/06/26 2,102 2,171 2,078 2,160 20,400
2019/06/25 2,120 2,125 2,101 2,101 21,100
2019/06/24 2,180 2,180 2,103 2,122 16,700
2019/06/21 2,244 2,255 2,156 2,158 14,400
2019/06/20 2,152 2,281 2,145 2,229 20,900
2019/06/19 2,284 2,287 2,150 2,157 31,300
2019/06/18 2,301 2,301 2,133 2,134 46,600
2019/06/17 2,531 2,547 2,275 2,312 124,100
2019/06/14 2,300 2,300 2,249 2,298 20,900
2019/06/13 2,340 2,340 2,291 2,291 26,400
2019/06/12 2,288 2,349 2,285 2,330 13,800
2019/06/11 2,378 2,396 2,295 2,297 20,400
2019/06/10 2,350 2,442 2,308 2,380 41,400
2019/06/07 2,161 2,369 2,150 2,339 64,100
2019/06/06 2,131 2,157 2,117 2,142 10,700
2019/06/05 2,127 2,166 2,123 2,140 9,800
2019/06/04 2,065 2,100 2,038 2,092 12,400
2019/06/03 2,013 2,046 2,004 2,040 19,000
2019/05/31 2,144 2,145 2,044 2,046 29,400
2019/05/30 2,162 2,175 2,126 2,138 12,100
2019/05/29 2,193 2,225 2,130 2,162 22,000
2019/05/28 2,197 2,383 2,197 2,230 80,200
2019/05/27 2,102 2,173 2,102 2,147 15,600
2019/05/24 2,071 2,133 2,030 2,101 11,400
2019/05/23 2,120 2,135 2,060 2,108 13,500
2019/05/22 2,200 2,200 2,079 2,116 21,000
2019/05/21 2,259 2,271 2,155 2,199 38,700
2019/05/20 2,069 2,271 2,069 2,249 44,700
2019/05/17 2,054 2,087 2,013 2,019 27,800
2019/05/16 2,119 2,121 2,000 2,004 45,000
2019/05/15 2,211 2,211 2,103 2,126 15,600
2019/05/14 2,049 2,211 2,037 2,137 62,300
2019/05/13 2,375 2,382 2,165 2,199 42,000
2019/05/10 2,420 2,445 2,380 2,383 20,100
2019/05/09 2,468 2,492 2,390 2,453 27,700
2019/05/08 2,431 2,472 2,412 2,431 19,900
2019/05/07 2,560 2,560 2,494 2,506 9,300
2019/04/26 2,552 2,588 2,480 2,568 26,900
2019/04/25 2,580 2,604 2,559 2,582 19,100
2019/04/24 2,650 2,681 2,555 2,575 31,800
2019/04/23 2,548 2,648 2,479 2,625 38,500
2019/04/22 2,620 2,645 2,530 2,568 23,200
2019/04/19 2,530 2,670 2,519 2,618 55,600
2019/04/18 2,514 2,585 2,475 2,520 28,200
2019/04/17 2,569 2,579 2,470 2,506 26,800
2019/04/16 2,431 2,569 2,390 2,569 48,500
2019/04/15 2,523 2,523 2,432 2,434 30,800
2019/04/12 2,578 2,578 2,417 2,499 98,000
2019/04/11 2,797 2,846 2,591 2,620 95,500
2019/04/10 2,833 2,927 2,702 2,750 193,000
2019/04/09 2,505 2,876 2,463 2,876 357,100
2019/04/08 2,445 2,527 2,429 2,524 44,400
2019/04/05 2,335 2,397 2,295 2,378 21,400
2019/04/04 2,323 2,415 2,280 2,304 27,200
2019/04/03 2,331 2,369 2,298 2,323 31,700
2019/04/02 2,400 2,460 2,322 2,323 46,500
2019/04/01 2,375 2,443 2,352 2,373 41,700
2019/03/29 2,580 2,581 2,335 2,349 132,900
2019/03/28 2,562 2,585 2,536 2,580 19,200
2019/03/27 2,641 2,641 2,580 2,596 16,300
2019/03/26 2,551 2,635 2,513 2,598 35,500
2019/03/25 2,611 2,650 2,553 2,553 74,700
2019/03/22 2,849 2,888 2,770 2,800 72,700
2019/03/20 2,639 2,779 2,619 2,779 51,100
2019/03/19 2,722 2,729 2,615 2,653 40,200
2019/03/18 2,683 2,714 2,566 2,699 62,800
2019/03/15 2,808 2,920 2,636 2,643 158,300
2019/03/14 3,240 3,270 2,851 2,851 259,000
2019/03/13 2,937 3,170 2,937 3,170 144,800
2019/03/12 3,005 3,180 2,920 2,923 156,900
2019/03/11 3,190 3,200 2,990 3,005 97,600
2019/03/08 3,265 3,315 3,050 3,130 202,900
2019/03/07 3,465 3,645 3,245 3,335 411,500
2019/03/06 3,765 3,765 3,370 3,480 407,700
2019/03/05 3,635 3,895 3,560 3,590 706,000
2019/03/04 3,890 4,030 3,550 3,625 1,662,300
2019/03/01 2,871 3,330 2,830 3,330 1,402,100
2019/02/28 2,715 3,090 2,628 2,830 2,465,200

このページの先頭へ