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
2021/12/30 2,395 2,397 2,270 2,389 40,100
2021/12/29 2,379 2,463 2,350 2,395 41,500
2021/12/28 2,261 2,343 2,243 2,335 43,900
2021/12/27 2,415 2,435 2,200 2,231 67,500
2021/12/24 2,357 2,447 2,320 2,415 54,200
2021/12/23 2,374 2,380 2,303 2,348 54,100
2021/12/22 2,257 2,378 2,244 2,336 85,700
2021/12/21 2,098 2,261 2,030 2,249 98,700
2021/12/20 2,077 2,115 2,031 2,075 63,100
2021/12/17 2,169 2,207 2,021 2,036 157,200
2021/12/16 2,235 2,308 2,130 2,269 131,300
2021/12/15 2,200 2,310 2,145 2,208 165,400
2021/12/14 2,492 2,517 2,143 2,210 582,300
2021/12/13 2,442 2,642 2,316 2,642 528,300
2021/12/10 2,173 2,173 2,090 2,142 45,000
2021/12/09 2,167 2,226 2,151 2,166 51,400
2021/12/08 2,205 2,246 2,134 2,158 48,200
2021/12/07 2,104 2,161 2,091 2,148 29,200
2021/12/06 2,148 2,148 2,051 2,051 17,500
2021/12/03 2,018 2,167 2,007 2,150 68,400
2021/12/02 2,053 2,109 1,961 1,988 58,800
2021/12/01 2,078 2,133 1,990 2,103 69,200
2021/11/30 2,159 2,200 2,062 2,063 37,400
2021/11/29 2,097 2,202 2,080 2,100 47,400
2021/11/26 2,203 2,203 2,084 2,147 67,000
2021/11/25 2,325 2,339 2,203 2,214 39,100
2021/11/24 2,239 2,275 2,184 2,275 31,800
2021/11/22 2,242 2,248 2,143 2,242 79,600
2021/11/19 2,609 2,609 2,200 2,243 279,700
2021/11/18 2,560 2,675 2,538 2,586 69,600
2021/11/17 2,505 2,593 2,440 2,557 61,000
2021/11/16 2,548 2,550 2,449 2,500 60,400
2021/11/15 2,434 2,508 2,368 2,506 64,100
2021/11/12 2,334 2,387 2,321 2,384 15,200
2021/11/11 2,334 2,352 2,292 2,331 31,100
2021/11/10 2,363 2,465 2,305 2,353 35,600
2021/11/09 2,540 2,545 2,384 2,413 35,700
2021/11/08 2,503 2,570 2,456 2,540 19,400
2021/11/05 2,571 2,580 2,460 2,466 54,600
2021/11/04 2,471 2,600 2,471 2,594 59,900
2021/11/02 2,461 2,469 2,389 2,421 21,000
2021/11/01 2,371 2,456 2,368 2,432 52,500
2021/10/29 2,475 2,475 2,335 2,338 54,400
2021/10/28 2,367 2,490 2,365 2,448 27,900
2021/10/27 2,411 2,436 2,340 2,367 31,300
2021/10/26 2,417 2,492 2,392 2,395 31,900
2021/10/25 2,475 2,485 2,370 2,376 54,500
2021/10/22 2,473 2,556 2,422 2,513 33,600
2021/10/21 2,558 2,576 2,450 2,473 75,200
2021/10/20 2,560 2,634 2,510 2,569 73,700
2021/10/19 2,671 2,715 2,538 2,547 149,100
2021/10/18 2,879 2,888 2,650 2,713 159,500
2021/10/15 2,892 2,931 2,812 2,908 43,800
2021/10/14 2,801 2,969 2,772 2,891 106,700
2021/10/13 2,985 2,990 2,810 2,820 102,200
2021/10/12 2,938 3,035 2,900 2,983 72,000
2021/10/11 2,915 2,915 2,823 2,888 44,300
2021/10/08 2,887 2,999 2,887 2,912 49,100
2021/10/07 2,889 2,924 2,773 2,837 38,800
2021/10/06 2,924 2,934 2,781 2,850 50,700
2021/10/05 2,799 2,976 2,720 2,902 80,000
2021/10/04 2,917 2,948 2,802 2,843 39,500
2021/10/01 3,015 3,020 2,854 2,902 95,700
2021/09/30 3,135 3,300 3,065 3,085 39,600
2021/09/29 3,090 3,215 3,090 3,155 38,300
2021/09/28 3,215 3,405 3,115 3,250 76,100
2021/09/27 3,130 3,350 3,130 3,320 56,400
2021/09/24 3,330 3,385 3,055 3,160 209,300
2021/09/22 2,827 3,050 2,723 3,050 303,200
2021/09/21 2,840 3,025 2,820 2,977 119,500
2021/09/17 2,852 2,960 2,710 2,960 286,100
2021/09/16 3,100 3,420 2,753 2,902 2,073,600
2021/09/15 2,692 2,692 2,692 2,692 11,200
2021/09/14 2,192 2,192 2,192 2,192 12,300
2021/09/13 1,759 1,810 1,735 1,792 19,800
2021/09/10 1,734 1,750 1,721 1,744 9,300
2021/09/09 1,683 1,722 1,683 1,705 2,300
2021/09/08 1,652 1,688 1,652 1,685 7,400
2021/09/07 1,682 1,682 1,657 1,660 9,300
2021/09/06 1,643 1,668 1,636 1,659 6,000
2021/09/03 1,627 1,630 1,614 1,630 3,600
2021/09/02 1,628 1,628 1,602 1,616 2,900
2021/09/01 1,630 1,630 1,607 1,624 4,500
2021/08/31 1,600 1,623 1,581 1,623 3,500
2021/08/30 1,572 1,602 1,572 1,602 2,900
2021/08/27 1,596 1,618 1,576 1,576 6,100
2021/08/26 1,587 1,603 1,576 1,589 9,500
2021/08/25 1,536 1,580 1,536 1,577 5,200
2021/08/24 1,560 1,560 1,527 1,532 3,100
2021/08/23 1,480 1,562 1,470 1,520 10,100
2021/08/20 1,493 1,514 1,485 1,486 6,700
2021/08/19 1,510 1,527 1,492 1,493 3,000
2021/08/18 1,484 1,513 1,475 1,510 4,100
2021/08/17 1,481 1,504 1,476 1,484 3,400
2021/08/16 1,503 1,503 1,466 1,481 7,300
2021/08/13 1,540 1,540 1,489 1,510 10,600
2021/08/12 1,550 1,566 1,538 1,562 3,500
2021/08/11 1,513 1,559 1,510 1,550 45,300
2021/08/10 1,420 1,500 1,398 1,500 12,000
2021/08/06 1,442 1,470 1,428 1,428 17,700
2021/08/05 1,467 1,475 1,430 1,446 7,000
2021/08/04 1,512 1,518 1,450 1,474 17,200
2021/08/03 1,550 1,560 1,513 1,513 8,600
2021/08/02 1,576 1,576 1,508 1,542 13,800
2021/07/30 1,611 1,611 1,577 1,577 500
2021/07/29 1,595 1,596 1,568 1,584 7,000
2021/07/28 1,590 1,608 1,590 1,594 2,100
2021/07/27 1,588 1,600 1,583 1,590 2,800
2021/07/26 1,600 1,613 1,573 1,600 2,800
2021/07/21 1,575 1,583 1,557 1,560 8,300
2021/07/20 1,583 1,585 1,550 1,565 9,300
2021/07/19 1,615 1,620 1,580 1,597 16,600
2021/07/16 1,668 1,669 1,629 1,629 3,700
2021/07/15 1,669 1,669 1,631 1,660 8,300
2021/07/14 1,653 1,653 1,621 1,636 3,100
2021/07/13 1,643 1,646 1,618 1,646 5,800
2021/07/12 1,645 1,667 1,642 1,645 46,000
2021/07/09 1,602 1,644 1,602 1,636 9,300
2021/07/08 1,678 1,687 1,600 1,637 21,100
2021/07/07 1,730 1,730 1,690 1,704 7,100
2021/07/06 1,741 1,742 1,731 1,740 1,400
2021/07/05 1,707 1,740 1,706 1,730 8,900
2021/07/02 1,708 1,718 1,672 1,700 17,500
2021/07/01 1,726 1,742 1,700 1,718 15,400
2021/06/30 1,754 1,758 1,712 1,727 28,000
2021/06/29 1,799 1,799 1,772 1,772 1,100
2021/06/28 1,794 1,794 1,773 1,788 1,900
2021/06/25 1,761 1,784 1,761 1,784 4,300
2021/06/24 1,804 1,804 1,730 1,761 9,900
2021/06/23 1,783 1,811 1,783 1,805 3,400
2021/06/22 1,836 1,836 1,781 1,782 9,100
2021/06/21 1,771 1,797 1,730 1,770 42,700
2021/06/18 1,850 1,858 1,825 1,826 7,300
2021/06/17 1,825 1,873 1,800 1,849 19,800
2021/06/16 1,815 1,830 1,815 1,825 2,000
2021/06/15 1,841 1,849 1,810 1,830 9,400
2021/06/14 1,838 1,880 1,830 1,841 13,000
2021/06/11 1,880 1,880 1,850 1,876 13,200
2021/06/10 1,872 1,884 1,833 1,871 12,000
2021/06/09 1,795 1,885 1,795 1,884 14,300
2021/06/08 1,774 1,793 1,769 1,779 5,300
2021/06/07 1,864 1,864 1,735 1,790 31,500
2021/06/04 1,840 1,842 1,815 1,824 4,600
2021/06/03 1,877 1,892 1,835 1,858 12,600
2021/06/02 1,820 1,907 1,808 1,905 33,600
2021/06/01 1,831 1,831 1,790 1,821 5,500
2021/05/31 1,823 1,830 1,792 1,792 6,900
2021/05/28 1,788 1,826 1,760 1,818 12,600
2021/05/27 1,819 1,878 1,771 1,771 44,100
2021/05/26 1,711 1,810 1,706 1,802 26,100
2021/05/25 1,746 1,746 1,702 1,728 11,500
2021/05/24 1,760 1,760 1,714 1,737 7,100
2021/05/21 1,742 1,748 1,713 1,745 20,000
2021/05/20 1,697 1,733 1,694 1,721 11,800
2021/05/19 1,608 1,679 1,596 1,665 16,600
2021/05/18 1,576 1,644 1,576 1,637 11,200
2021/05/17 1,583 1,591 1,559 1,574 12,000
2021/05/14 1,551 1,593 1,551 1,583 7,100
2021/05/13 1,551 1,578 1,526 1,536 31,300
2021/05/12 1,670 1,708 1,550 1,601 41,200
2021/05/11 1,700 1,714 1,661 1,676 8,400
2021/05/10 1,706 1,725 1,706 1,712 4,500
2021/05/07 1,673 1,706 1,673 1,705 2,200
2021/05/06 1,673 1,693 1,657 1,670 4,400
2021/04/30 1,694 1,700 1,647 1,673 13,000
2021/04/28 1,693 1,705 1,680 1,695 8,600
2021/04/27 1,722 1,736 1,700 1,711 12,500
2021/04/26 1,691 1,780 1,691 1,731 19,200
2021/04/23 1,700 1,724 1,686 1,694 16,400
2021/04/22 1,714 1,730 1,695 1,705 18,400
2021/04/21 1,749 1,754 1,690 1,702 42,100
2021/04/20 1,808 1,810 1,763 1,774 22,300
2021/04/19 1,856 1,856 1,801 1,810 23,200
2021/04/16 1,810 1,820 1,776 1,817 18,400
2021/04/15 1,791 1,838 1,791 1,820 15,200
2021/04/14 1,798 1,813 1,786 1,786 23,200
2021/04/13 1,769 1,801 1,757 1,798 206,000
2021/04/12 1,839 1,860 1,778 1,800 40,200
2021/04/09 1,816 1,890 1,816 1,818 23,300
2021/04/08 1,936 1,936 1,850 1,854 23,900
2021/04/07 1,912 1,969 1,900 1,922 40,000
2021/04/06 1,985 2,005 1,953 1,992 8,400
2021/04/05 1,976 1,995 1,955 1,985 9,800
2021/04/02 2,018 2,021 1,976 1,981 5,500
2021/04/01 2,003 2,012 1,985 2,011 2,800
2021/03/31 2,059 2,059 1,982 2,018 4,900
2021/03/30 2,013 2,070 2,012 2,061 4,600
2021/03/29 2,055 2,066 1,975 2,001 14,200
2021/03/26 1,957 2,005 1,956 2,005 5,900
2021/03/25 1,944 1,985 1,929 1,937 6,800
2021/03/24 2,037 2,049 1,920 1,963 31,100
2021/03/23 2,108 2,108 2,031 2,039 12,500
2021/03/22 2,181 2,200 2,061 2,119 39,100
2021/03/19 2,384 2,384 2,189 2,189 40,900
2021/03/18 2,244 2,415 2,210 2,394 29,000
2021/03/17 2,071 2,299 2,000 2,255 56,600
2021/03/16 2,067 2,180 2,031 2,100 28,900
2021/03/15 2,296 2,296 2,167 2,167 24,200
2021/03/12 2,329 2,380 2,294 2,344 15,000
2021/03/11 2,265 2,332 2,245 2,329 11,000
2021/03/10 2,263 2,298 2,246 2,295 7,800
2021/03/09 2,154 2,221 2,149 2,212 7,500
2021/03/08 2,240 2,257 2,163 2,191 6,200
2021/03/05 2,167 2,196 2,020 2,140 27,100
2021/03/04 2,240 2,311 2,111 2,197 20,700
2021/03/03 2,229 2,325 2,222 2,262 7,100
2021/03/02 2,356 2,378 2,203 2,229 17,000
2021/03/01 2,401 2,422 2,348 2,355 8,100
2021/02/26 2,358 2,380 2,264 2,348 15,500
2021/02/25 2,249 2,390 2,244 2,380 33,200
2021/02/24 2,131 2,254 2,117 2,206 39,300
2021/02/22 2,082 2,140 2,070 2,081 12,600
2021/02/19 2,102 2,123 2,000 2,032 15,100
2021/02/18 2,166 2,260 2,110 2,110 23,000
2021/02/17 2,051 2,165 2,035 2,145 9,900
2021/02/16 2,180 2,200 2,060 2,060 13,300
2021/02/15 2,100 2,149 2,063 2,135 13,200
2021/02/12 2,069 2,096 2,021 2,094 8,500
2021/02/10 1,982 2,030 1,950 2,030 4,900
2021/02/09 2,029 2,031 1,950 1,982 11,600
2021/02/08 2,103 2,110 2,029 2,062 10,600
2021/02/05 1,962 2,100 1,962 2,098 11,600
2021/02/04 1,982 1,988 1,921 1,950 7,700
2021/02/03 1,915 1,949 1,915 1,943 4,700
2021/02/02 1,869 1,900 1,869 1,894 2,800
2021/02/01 1,792 1,857 1,755 1,846 10,700
2021/01/29 1,910 1,918 1,758 1,832 13,700
2021/01/28 1,926 1,944 1,900 1,900 6,100
2021/01/27 1,954 1,990 1,920 1,957 7,900
2021/01/26 2,010 2,011 1,875 1,914 16,300
2021/01/25 1,994 2,003 1,959 1,999 6,200
2021/01/22 2,058 2,058 1,968 2,003 10,200
2021/01/21 1,950 2,087 1,950 2,058 12,300
2021/01/20 1,919 1,937 1,919 1,925 3,700
2021/01/19 1,900 1,950 1,900 1,936 7,700
2021/01/18 1,973 1,980 1,907 1,907 10,000
2021/01/15 1,875 1,956 1,830 1,951 15,400
2021/01/14 1,910 1,915 1,864 1,870 11,900
2021/01/13 1,909 1,940 1,855 1,889 12,300
2021/01/12 1,710 1,909 1,710 1,843 32,500
2021/01/08 1,720 1,724 1,680 1,680 8,100
2021/01/07 1,701 1,724 1,701 1,703 13,700
2021/01/06 1,731 1,731 1,712 1,718 2,700
2021/01/05 1,746 1,746 1,706 1,726 3,800
2021/01/04 1,750 1,760 1,663 1,719 11,800

このページの先頭へ