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
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
2023/07/04 2,014 2,048 2,000 2,030 4,400
2023/07/03 2,000 2,036 2,000 2,030 5,900
2023/06/30 2,024 2,049 1,960 2,024 11,300
2023/06/29 2,025 2,039 2,017 2,030 9,100
2023/06/28 2,006 2,030 2,006 2,025 2,400
2023/06/27 2,022 2,035 1,998 2,024 6,500
2023/06/26 2,015 2,029 1,998 2,022 8,400
2023/06/23 2,012 2,028 1,992 2,010 6,800
2023/06/22 2,005 2,029 2,002 2,010 9,100
2023/06/21 2,013 2,030 2,003 2,005 6,100
2023/06/20 2,000 2,030 1,999 2,025 10,900
2023/06/19 1,972 2,024 1,960 2,019 12,900
2023/06/16 1,964 2,021 1,953 1,970 8,600
2023/06/15 1,985 1,986 1,960 1,968 15,000
2023/06/14 1,998 2,033 1,980 1,988 57,400
2023/06/13 2,027 2,148 2,027 2,148 72,400
2023/06/12 2,041 2,128 2,041 2,127 14,600
2023/06/09 2,059 2,072 2,035 2,035 12,500
2023/06/08 2,041 2,074 2,040 2,040 3,800
2023/06/07 2,087 2,092 2,040 2,041 3,500
2023/06/06 2,020 2,092 2,002 2,092 7,000
2023/06/05 2,022 2,058 2,022 2,036 9,300
2023/06/02 2,018 2,067 2,016 2,042 4,500
2023/06/01 2,026 2,047 2,021 2,045 7,200
2023/05/31 2,041 2,060 2,023 2,026 8,600
2023/05/30 2,061 2,061 2,035 2,044 4,200
2023/05/29 2,064 2,150 2,032 2,061 13,500
2023/05/26 2,092 2,092 2,031 2,032 8,400
2023/05/25 2,087 2,097 2,066 2,068 4,800
2023/05/24 2,090 2,100 2,086 2,087 3,100
2023/05/23 2,091 2,101 2,074 2,093 10,500
2023/05/22 2,090 2,110 2,090 2,090 4,300
2023/05/19 2,117 2,117 2,093 2,094 3,500
2023/05/18 2,083 2,122 2,083 2,104 5,900
2023/05/17 2,107 2,112 2,082 2,082 8,500
2023/05/16 2,095 2,120 2,095 2,101 7,200
2023/05/15 2,098 2,134 2,095 2,100 14,000
2023/05/12 2,116 2,122 2,097 2,101 8,500
2023/05/11 2,125 2,145 2,105 2,131 9,400
2023/05/10 2,161 2,170 2,120 2,121 10,600
2023/05/09 2,169 2,214 2,166 2,174 13,600
2023/05/08 2,128 2,177 2,122 2,165 5,600
2023/05/02 2,155 2,180 2,054 2,154 12,700
2023/05/01 2,149 2,185 2,133 2,155 11,500
2023/04/28 2,164 2,240 2,164 2,173 12,200
2023/04/27 2,094 2,176 2,070 2,164 12,700
2023/04/26 2,257 2,257 2,206 2,222 13,800
2023/04/25 2,237 2,327 2,217 2,220 16,400
2023/04/24 2,260 2,262 2,227 2,235 7,000
2023/04/21 2,236 2,263 2,226 2,232 6,700
2023/04/20 2,250 2,253 2,220 2,241 5,800
2023/04/19 2,230 2,328 2,201 2,261 18,400
2023/04/18 2,251 2,256 2,223 2,234 3,300
2023/04/17 2,251 2,274 2,247 2,251 2,200
2023/04/14 2,260 2,287 2,213 2,251 27,100
2023/04/13 2,261 2,268 2,226 2,268 5,700
2023/04/12 2,220 2,290 2,220 2,256 20,100
2023/04/11 2,135 2,231 2,135 2,200 10,500
2023/04/10 2,190 2,195 2,131 2,134 9,800
2023/04/07 2,192 2,213 2,176 2,182 3,100
2023/04/06 2,160 2,269 2,143 2,191 24,000
2023/04/05 2,268 2,293 2,193 2,240 15,400
2023/04/04 2,297 2,313 2,268 2,271 13,400
2023/04/03 2,257 2,284 2,257 2,278 2,800
2023/03/31 2,280 2,294 2,239 2,251 12,000
2023/03/30 2,134 2,294 2,111 2,282 36,700
2023/03/29 2,104 2,145 2,090 2,134 3,100
2023/03/28 2,135 2,140 2,104 2,104 4,200
2023/03/27 2,112 2,193 2,104 2,146 13,300
2023/03/24 2,134 2,137 2,071 2,108 10,700
2023/03/23 2,113 2,146 2,044 2,134 10,800
2023/03/22 2,093 2,125 2,068 2,113 27,800
2023/03/20 2,149 2,149 2,010 2,047 69,300
2023/03/17 2,229 2,287 2,180 2,197 26,600
2023/03/16 2,250 2,298 2,200 2,264 43,500
2023/03/15 2,314 2,435 2,306 2,372 36,100
2023/03/14 2,391 2,391 2,276 2,280 43,900
2023/03/13 2,352 2,448 2,340 2,435 82,100
2023/03/10 2,382 2,434 2,366 2,409 27,200
2023/03/09 2,396 2,440 2,382 2,402 24,400
2023/03/08 2,380 2,410 2,356 2,394 17,300
2023/03/07 2,400 2,429 2,385 2,385 19,200
2023/03/06 2,390 2,416 2,350 2,398 27,600
2023/03/03 2,329 2,409 2,329 2,378 32,500
2023/03/02 2,332 2,332 2,301 2,321 11,100
2023/03/01 2,306 2,335 2,306 2,334 9,300
2023/02/28 2,276 2,340 2,276 2,306 14,500
2023/02/27 2,269 2,306 2,241 2,276 25,300
2023/02/24 2,276 2,326 2,269 2,269 22,600
2023/02/22 2,320 2,320 2,267 2,318 8,700
2023/02/21 2,310 2,316 2,288 2,303 9,200
2023/02/20 2,265 2,319 2,265 2,310 11,700
2023/02/17 2,293 2,300 2,265 2,265 10,000
2023/02/16 2,280 2,305 2,259 2,294 13,600
2023/02/15 2,296 2,296 2,237 2,280 12,200
2023/02/14 2,329 2,329 2,257 2,296 10,900
2023/02/13 2,253 2,350 2,253 2,329 38,700
2023/02/10 2,299 2,299 2,257 2,275 6,900
2023/02/09 2,290 2,317 2,271 2,299 10,900
2023/02/08 2,260 2,304 2,255 2,290 11,900
2023/02/07 2,268 2,284 2,253 2,260 7,700
2023/02/06 2,274 2,302 2,259 2,268 10,500
2023/02/03 2,285 2,285 2,228 2,228 12,900
2023/02/02 2,275 2,290 2,255 2,270 13,900
2023/02/01 2,215 2,284 2,215 2,274 27,300
2023/01/31 2,249 2,249 2,173 2,228 10,200
2023/01/30 2,230 2,230 2,200 2,210 7,400
2023/01/27 2,269 2,280 2,224 2,230 18,200
2023/01/26 2,286 2,288 2,266 2,277 5,300
2023/01/25 2,260 2,281 2,255 2,280 5,500
2023/01/24 2,240 2,285 2,239 2,260 19,300
2023/01/23 2,220 2,226 2,199 2,221 9,500
2023/01/20 2,166 2,217 2,152 2,217 13,000
2023/01/19 2,175 2,204 2,133 2,177 19,500
2023/01/18 2,129 2,193 2,117 2,166 14,100
2023/01/17 2,124 2,154 2,110 2,115 10,100
2023/01/16 2,112 2,156 2,110 2,124 13,800
2023/01/13 2,185 2,185 2,142 2,142 14,700
2023/01/12 2,158 2,199 2,150 2,175 34,800
2023/01/11 2,039 2,086 2,039 2,077 14,700
2023/01/10 2,000 2,058 1,994 2,037 42,100
2023/01/06 1,993 2,002 1,958 2,002 28,400
2023/01/05 2,009 2,020 1,983 1,993 25,200
2023/01/04 2,050 2,050 1,984 2,018 22,700

このページの先頭へ