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
2020/12/30 1,716 1,742 1,700 1,741 7,100
2020/12/29 1,651 1,716 1,651 1,716 17,100
2020/12/28 1,630 1,654 1,620 1,651 6,900
2020/12/25 1,630 1,640 1,630 1,640 4,900
2020/12/24 1,592 1,650 1,589 1,631 9,600
2020/12/23 1,585 1,587 1,568 1,585 6,600
2020/12/22 1,590 1,609 1,560 1,568 12,500
2020/12/21 1,580 1,590 1,570 1,590 7,200
2020/12/18 1,596 1,596 1,537 1,569 21,100
2020/12/17 1,646 1,646 1,590 1,596 9,500
2020/12/16 1,602 1,652 1,600 1,635 14,600
2020/12/15 1,685 1,685 1,606 1,615 9,600
2020/12/14 1,600 1,730 1,590 1,662 37,300
2020/12/11 1,525 1,547 1,505 1,535 14,500
2020/12/10 1,511 1,566 1,472 1,541 46,700
2020/12/09 1,411 1,437 1,397 1,397 6,800
2020/12/08 1,421 1,455 1,405 1,408 6,200
2020/12/07 1,464 1,464 1,421 1,421 4,400
2020/12/04 1,460 1,465 1,433 1,464 7,200
2020/12/03 1,444 1,475 1,440 1,453 7,200
2020/12/02 1,463 1,463 1,435 1,444 3,600
2020/12/01 1,459 1,465 1,432 1,463 3,300
2020/11/30 1,469 1,469 1,440 1,468 2,200
2020/11/27 1,460 1,473 1,450 1,451 2,200
2020/11/26 1,486 1,486 1,459 1,462 1,900
2020/11/25 1,442 1,479 1,442 1,467 3,600
2020/11/24 1,423 1,470 1,420 1,441 9,700
2020/11/20 1,417 1,443 1,415 1,437 2,900
2020/11/19 1,426 1,432 1,411 1,417 2,000
2020/11/18 1,489 1,490 1,440 1,451 6,600
2020/11/17 1,458 1,501 1,458 1,478 3,400
2020/11/16 1,453 1,473 1,426 1,457 3,100
2020/11/13 1,460 1,460 1,421 1,441 4,600
2020/11/12 1,500 1,516 1,465 1,490 7,500
2020/11/11 1,500 1,524 1,476 1,524 12,600
2020/11/10 1,628 1,628 1,551 1,562 27,800
2020/11/09 1,425 1,430 1,418 1,418 3,400
2020/11/06 1,435 1,435 1,401 1,429 2,600
2020/11/05 1,419 1,435 1,407 1,435 1,700
2020/11/04 1,400 1,415 1,379 1,415 3,700
2020/11/02 1,340 1,388 1,340 1,354 3,400
2020/10/30 1,408 1,421 1,359 1,370 4,500
2020/10/29 1,366 1,408 1,366 1,408 3,500
2020/10/28 1,411 1,431 1,388 1,408 6,900
2020/10/27 1,403 1,448 1,401 1,437 5,400
2020/10/26 1,509 1,509 1,453 1,456 3,500
2020/10/23 1,479 1,499 1,420 1,499 12,500
2020/10/22 1,518 1,518 1,459 1,509 10,100
2020/10/21 1,535 1,550 1,513 1,546 2,800
2020/10/20 1,514 1,558 1,514 1,523 5,400
2020/10/19 1,465 1,546 1,465 1,531 8,000
2020/10/16 1,532 1,540 1,472 1,474 17,200
2020/10/15 1,650 1,650 1,525 1,562 11,700
2020/10/14 1,664 1,664 1,618 1,637 6,500
2020/10/13 1,613 1,663 1,606 1,655 9,800
2020/10/12 1,641 1,641 1,607 1,612 6,900
2020/10/09 1,610 1,640 1,590 1,640 6,200
2020/10/08 1,617 1,643 1,608 1,608 5,200
2020/10/07 1,593 1,653 1,590 1,628 11,000
2020/10/06 1,621 1,633 1,583 1,614 12,200
2020/10/05 1,552 1,675 1,552 1,581 21,100
2020/10/02 1,626 1,631 1,485 1,549 34,700
2020/09/30 1,694 1,694 1,592 1,610 28,500
2020/09/29 1,700 1,737 1,644 1,662 25,500
2020/09/28 1,666 1,699 1,614 1,699 22,200
2020/09/25 1,596 1,678 1,593 1,632 21,600
2020/09/24 1,643 1,643 1,546 1,589 35,500
2020/09/23 1,651 1,653 1,581 1,643 35,800
2020/09/18 1,705 1,732 1,668 1,670 23,200
2020/09/17 1,658 1,741 1,658 1,720 17,600
2020/09/16 1,657 1,681 1,620 1,655 28,400
2020/09/15 1,630 1,846 1,617 1,693 116,500
2020/09/14 1,612 1,638 1,568 1,603 23,400
2020/09/11 1,580 1,640 1,524 1,640 27,500
2020/09/10 1,635 1,709 1,579 1,588 36,500
2020/09/09 1,630 1,646 1,580 1,646 23,400
2020/09/08 1,626 1,660 1,484 1,644 84,200
2020/09/07 1,361 1,675 1,360 1,546 97,000
2020/09/04 1,365 1,395 1,360 1,375 5,800
2020/09/03 1,449 1,449 1,391 1,395 6,600
2020/09/02 1,438 1,447 1,390 1,395 8,300
2020/09/01 1,390 1,425 1,365 1,416 9,400
2020/08/31 1,325 1,420 1,325 1,390 7,900
2020/08/28 1,421 1,457 1,280 1,300 21,400
2020/08/27 1,461 1,467 1,395 1,428 16,900
2020/08/26 1,399 1,504 1,392 1,457 20,700
2020/08/25 1,406 1,407 1,357 1,382 17,500
2020/08/24 1,315 1,425 1,315 1,385 17,100
2020/08/21 1,272 1,313 1,272 1,297 8,800
2020/08/20 1,290 1,290 1,257 1,270 5,000
2020/08/19 1,307 1,322 1,261 1,291 10,100
2020/08/18 1,318 1,318 1,291 1,306 4,000
2020/08/17 1,342 1,347 1,309 1,321 4,200
2020/08/14 1,333 1,360 1,326 1,342 6,200
2020/08/13 1,313 1,335 1,283 1,329 13,900
2020/08/12 1,270 1,272 1,241 1,253 4,100
2020/08/11 1,288 1,288 1,220 1,240 6,200
2020/08/07 1,212 1,240 1,210 1,228 5,300
2020/08/06 1,259 1,292 1,222 1,224 6,000
2020/08/05 1,259 1,288 1,236 1,288 5,900
2020/08/04 1,166 1,240 1,166 1,240 8,600
2020/08/03 1,140 1,190 1,099 1,188 9,400
2020/07/31 1,216 1,216 1,135 1,135 10,900
2020/07/30 1,256 1,256 1,161 1,223 10,500
2020/07/29 1,288 1,292 1,262 1,263 5,300
2020/07/28 1,310 1,310 1,289 1,293 2,400
2020/07/27 1,321 1,323 1,291 1,296 4,800
2020/07/22 1,405 1,405 1,331 1,346 5,600
2020/07/21 1,400 1,400 1,372 1,375 5,500
2020/07/20 1,352 1,367 1,322 1,362 11,400
2020/07/17 1,406 1,425 1,398 1,406 6,100
2020/07/16 1,425 1,455 1,397 1,427 7,700
2020/07/15 1,433 1,462 1,412 1,440 11,600
2020/07/14 1,428 1,458 1,408 1,418 6,200
2020/07/13 1,438 1,480 1,411 1,423 10,700
2020/07/10 1,453 1,509 1,428 1,436 16,800
2020/07/09 1,502 1,545 1,471 1,483 7,400
2020/07/08 1,495 1,517 1,473 1,504 2,900
2020/07/07 1,569 1,575 1,480 1,518 8,700
2020/07/06 1,472 1,529 1,472 1,529 8,500
2020/07/03 1,470 1,495 1,425 1,472 10,200
2020/07/02 1,550 1,550 1,440 1,455 21,700
2020/07/01 1,599 1,604 1,513 1,534 10,800
2020/06/30 1,548 1,594 1,532 1,570 16,700
2020/06/29 1,578 1,589 1,524 1,526 16,700
2020/06/26 1,725 1,725 1,610 1,612 28,500
2020/06/25 1,714 1,736 1,670 1,685 20,000
2020/06/24 1,730 1,769 1,722 1,754 13,500
2020/06/23 1,779 1,779 1,671 1,730 27,500
2020/06/22 1,746 1,778 1,726 1,740 14,900
2020/06/19 1,776 1,790 1,737 1,780 17,700
2020/06/18 1,873 1,873 1,729 1,757 24,300
2020/06/17 1,732 1,855 1,723 1,833 39,900
2020/06/16 1,645 1,778 1,633 1,752 42,500
2020/06/15 1,860 1,890 1,541 1,582 97,100
2020/06/12 1,726 1,903 1,700 1,863 117,300
2020/06/11 2,100 2,269 2,026 2,066 138,800
2020/06/10 1,930 2,057 1,911 2,047 61,500
2020/06/09 1,899 1,930 1,854 1,930 48,500
2020/06/08 1,840 1,910 1,840 1,891 51,300
2020/06/05 1,797 1,827 1,765 1,820 18,000
2020/06/04 1,846 1,847 1,760 1,810 24,400
2020/06/03 1,875 1,916 1,820 1,849 38,700
2020/06/02 1,824 1,878 1,824 1,859 22,000
2020/06/01 1,840 1,900 1,813 1,824 44,100
2020/05/29 1,782 1,843 1,782 1,812 18,100
2020/05/28 1,799 1,869 1,750 1,834 43,400
2020/05/27 1,830 1,860 1,757 1,774 40,200
2020/05/26 1,845 1,967 1,775 1,822 81,000
2020/05/25 1,669 1,831 1,651 1,805 51,800
2020/05/22 1,674 1,675 1,641 1,650 15,000
2020/05/21 1,659 1,675 1,611 1,672 32,800
2020/05/20 1,616 1,663 1,610 1,629 17,200
2020/05/19 1,582 1,630 1,550 1,622 32,500
2020/05/18 1,499 1,554 1,485 1,542 22,200
2020/05/15 1,590 1,613 1,461 1,499 35,800
2020/05/14 1,700 1,700 1,538 1,550 42,700
2020/05/13 1,670 1,719 1,665 1,700 36,600
2020/05/12 1,647 1,773 1,639 1,700 63,000
2020/05/11 1,520 1,717 1,520 1,687 97,200
2020/05/08 1,513 1,555 1,479 1,536 40,200
2020/05/07 1,443 1,525 1,443 1,499 35,400
2020/05/01 1,470 1,505 1,430 1,480 34,100
2020/04/30 1,555 1,555 1,460 1,495 39,600
2020/04/28 1,518 1,518 1,458 1,468 79,600
2020/04/27 1,609 1,627 1,588 1,601 51,700
2020/04/24 1,601 1,645 1,580 1,588 56,300
2020/04/23 1,503 1,597 1,474 1,590 44,600
2020/04/22 1,543 1,543 1,400 1,436 52,600
2020/04/21 1,620 1,636 1,520 1,559 60,900
2020/04/20 1,460 1,615 1,460 1,614 57,700
2020/04/17 1,448 1,498 1,448 1,482 47,700
2020/04/16 1,431 1,448 1,406 1,446 33,500
2020/04/15 1,412 1,448 1,400 1,430 34,100
2020/04/14 1,344 1,419 1,343 1,412 32,700
2020/04/13 1,404 1,404 1,323 1,344 48,200
2020/04/10 1,344 1,439 1,328 1,404 66,900
2020/04/09 1,301 1,350 1,266 1,340 47,500
2020/04/08 1,200 1,301 1,153 1,267 37,900
2020/04/07 1,188 1,229 1,121 1,184 42,600
2020/04/06 1,075 1,175 1,069 1,151 40,500
2020/04/03 1,157 1,184 1,078 1,103 44,900
2020/04/02 1,248 1,248 1,150 1,150 35,900
2020/04/01 1,314 1,314 1,234 1,248 38,700
2020/03/31 1,310 1,337 1,285 1,291 38,000
2020/03/30 1,307 1,323 1,270 1,280 38,800
2020/03/27 1,322 1,352 1,275 1,298 37,200
2020/03/26 1,375 1,375 1,235 1,292 63,800
2020/03/25 1,361 1,450 1,260 1,405 92,700
2020/03/24 1,220 1,225 1,071 1,175 42,600
2020/03/23 1,094 1,110 980 1,107 61,400
2020/03/19 1,222 1,222 997 1,031 39,200
2020/03/18 1,239 1,244 1,051 1,072 27,200
2020/03/17 1,115 1,240 1,090 1,179 37,500
2020/03/16 1,283 1,283 1,173 1,205 16,500
2020/03/13 1,175 1,326 1,111 1,244 61,300
2020/03/12 1,447 1,498 1,346 1,385 73,400
2020/03/11 1,726 1,726 1,427 1,427 43,400
2020/03/10 1,547 1,666 1,435 1,566 46,400
2020/03/09 1,728 1,736 1,532 1,532 41,000
2020/03/06 1,855 1,881 1,728 1,728 25,600
2020/03/05 1,978 2,027 1,875 1,907 31,200
2020/03/04 1,900 2,066 1,900 1,982 17,900
2020/03/03 2,139 2,159 1,974 1,974 36,400
2020/03/02 1,961 2,141 1,925 2,060 47,300
2020/02/28 2,072 2,074 1,906 1,921 46,800
2020/02/27 2,227 2,263 2,040 2,072 62,200
2020/02/26 2,400 2,402 2,187 2,200 41,400
2020/02/25 2,350 2,478 2,330 2,349 41,700
2020/02/21 2,600 2,648 2,555 2,600 17,200
2020/02/20 2,697 2,697 2,550 2,632 19,600
2020/02/19 2,585 2,707 2,585 2,697 15,700
2020/02/18 2,600 2,670 2,564 2,608 19,900
2020/02/17 2,700 2,714 2,550 2,608 62,000
2020/02/14 2,926 2,931 2,849 2,854 11,000
2020/02/13 2,900 2,996 2,885 2,974 8,200
2020/02/12 2,935 2,999 2,912 2,958 12,900
2020/02/10 2,880 3,000 2,861 2,958 16,600
2020/02/07 3,210 3,230 2,863 2,899 62,000
2020/02/06 2,923 3,150 2,922 3,125 37,200
2020/02/05 3,005 3,035 2,882 2,964 38,000
2020/02/04 2,807 2,969 2,793 2,915 39,100
2020/02/03 2,888 2,936 2,754 2,850 56,100
2020/01/31 2,876 3,070 2,876 3,045 56,600
2020/01/30 2,953 2,953 2,733 2,865 78,000
2020/01/29 3,200 3,205 2,892 2,923 92,100
2020/01/28 3,095 3,225 3,095 3,200 25,200
2020/01/27 3,040 3,180 3,010 3,150 74,200
2020/01/24 3,465 3,490 3,250 3,250 66,600
2020/01/23 3,585 3,625 3,460 3,515 37,600
2020/01/22 3,430 3,595 3,390 3,590 31,400
2020/01/21 3,445 3,520 3,325 3,430 46,800
2020/01/20 3,430 3,570 3,425 3,445 40,800
2020/01/17 3,485 3,570 3,400 3,470 58,600
2020/01/16 3,595 3,640 3,410 3,485 72,200
2020/01/15 3,700 3,865 3,530 3,595 80,500
2020/01/14 3,830 3,830 3,655 3,700 71,900
2020/01/10 3,680 3,940 3,635 3,830 141,800
2020/01/09 3,540 3,685 3,455 3,685 103,800
2020/01/08 3,680 3,850 3,425 3,450 211,300
2020/01/07 3,470 3,795 3,470 3,630 95,200
2020/01/06 3,645 3,665 3,350 3,490 201,700

このページの先頭へ