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
2026/03/27 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

このページの先頭へ