2158 (株)FRONTEO の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 637 | 642 | 636 | 639 | 101,800 | 639 |
| 2024-05-01 | 638 | 649 | 638 | 646 | 108,500 | 646 |
| 2024-04-30 | 649 | 649 | 639 | 641 | 105,500 | 641 |
| 2024-04-26 | 640 | 644 | 631 | 644 | 211,300 | 644 |
| 2024-04-25 | 638 | 644 | 633 | 637 | 111,200 | 637 |
| 2024-04-24 | 661 | 661 | 640 | 643 | 237,700 | 643 |
| 2024-04-23 | 636 | 643 | 624 | 641 | 140,000 | 641 |
| 2024-04-22 | 624 | 629 | 622 | 629 | 92,200 | 629 |
| 2024-04-19 | 630 | 632 | 617 | 622 | 298,900 | 622 |
| 2024-04-18 | 620 | 637 | 617 | 637 | 156,500 | 637 |
| 2024-04-17 | 625 | 631 | 615 | 620 | 171,000 | 620 |
| 2024-04-16 | 635 | 637 | 622 | 625 | 226,000 | 625 |
| 2024-04-15 | 637 | 641 | 636 | 640 | 122,000 | 640 |
| 2024-04-12 | 653 | 656 | 643 | 644 | 131,400 | 644 |
| 2024-04-11 | 640 | 652 | 635 | 652 | 128,200 | 652 |
| 2024-04-10 | 662 | 667 | 649 | 650 | 217,900 | 650 |
| 2024-04-09 | 642 | 658 | 642 | 655 | 156,700 | 655 |
| 2024-04-08 | 645 | 647 | 637 | 641 | 114,400 | 641 |
| 2024-04-05 | 638 | 647 | 633 | 643 | 171,400 | 643 |
| 2024-04-04 | 642 | 652 | 638 | 645 | 156,700 | 645 |
| 2024-04-03 | 641 | 648 | 635 | 639 | 231,800 | 639 |
| 2024-04-02 | 659 | 660 | 635 | 643 | 435,300 | 643 |
| 2024-04-01 | 677 | 677 | 654 | 666 | 246,500 | 666 |
| 2024-03-29 | 663 | 677 | 658 | 677 | 319,500 | 677 |
| 2024-03-28 | 677 | 680 | 657 | 657 | 727,700 | 657 |
| 2024-03-27 | 710 | 723 | 680 | 680 | 965,000 | 680 |
| 2024-03-26 | 750 | 757 | 671 | 692 | 2,770,500 | 692 |
| 2024-03-25 | 775 | 825 | 774 | 806 | 1,699,400 | 806 |
| 2024-03-22 | 737 | 769 | 727 | 760 | 1,113,900 | 760 |
| 2024-03-21 | 721 | 725 | 707 | 710 | 244,600 | 710 |
| 2024-03-19 | 702 | 714 | 697 | 709 | 259,500 | 709 |
| 2024-03-18 | 690 | 708 | 688 | 706 | 262,500 | 706 |
| 2024-03-15 | 683 | 691 | 678 | 684 | 186,100 | 684 |
| 2024-03-14 | 686 | 694 | 679 | 688 | 245,700 | 688 |
| 2024-03-13 | 721 | 722 | 690 | 690 | 373,500 | 690 |
| 2024-03-12 | 694 | 720 | 689 | 716 | 272,800 | 716 |
| 2024-03-11 | 703 | 721 | 697 | 702 | 528,500 | 702 |
| 2024-03-08 | 742 | 755 | 723 | 724 | 610,200 | 724 |
| 2024-03-07 | 784 | 786 | 753 | 756 | 640,700 | 756 |
| 2024-03-06 | 747 | 787 | 735 | 774 | 548,800 | 774 |
| 2024-03-05 | 741 | 765 | 728 | 755 | 694,900 | 755 |
| 2024-03-04 | 743 | 770 | 734 | 762 | 847,600 | 762 |
| 2024-03-01 | 739 | 742 | 714 | 722 | 579,100 | 722 |
| 2024-02-29 | 771 | 774 | 735 | 739 | 823,000 | 739 |
| 2024-02-28 | 805 | 810 | 785 | 786 | 648,900 | 786 |
| 2024-02-27 | 843 | 846 | 800 | 815 | 1,149,300 | 815 |
| 2024-02-26 | 742 | 823 | 724 | 818 | 1,926,600 | 818 |
| 2024-02-22 | 758 | 777 | 740 | 743 | 914,300 | 743 |
| 2024-02-21 | 773 | 775 | 741 | 745 | 554,600 | 745 |
| 2024-02-20 | 760 | 784 | 750 | 763 | 1,234,600 | 763 |
| 2024-02-19 | 778 | 793 | 732 | 744 | 1,814,000 | 744 |
| 2024-02-16 | 689 | 779 | 677 | 779 | 2,540,800 | 779 |
| 2024-02-15 | 677 | 726 | 664 | 679 | 2,900,500 | 679 |
| 2024-02-14 | 645 | 654 | 639 | 647 | 341,100 | 647 |
| 2024-02-13 | 646 | 656 | 638 | 649 | 382,800 | 649 |
| 2024-02-09 | 645 | 651 | 640 | 641 | 149,100 | 641 |
| 2024-02-08 | 654 | 657 | 639 | 644 | 159,500 | 644 |
| 2024-02-07 | 659 | 660 | 646 | 654 | 162,900 | 654 |
| 2024-02-06 | 655 | 664 | 645 | 651 | 221,500 | 651 |
| 2024-02-05 | 625 | 658 | 625 | 652 | 317,800 | 652 |
| 2024-02-02 | 620 | 627 | 619 | 625 | 110,900 | 625 |
| 2024-02-01 | 632 | 634 | 619 | 620 | 195,400 | 620 |
| 2024-01-31 | 640 | 640 | 632 | 637 | 125,200 | 637 |
| 2024-01-30 | 640 | 648 | 633 | 645 | 171,500 | 645 |
| 2024-01-29 | 653 | 653 | 634 | 636 | 265,700 | 636 |
| 2024-01-26 | 649 | 661 | 641 | 650 | 471,900 | 650 |
| 2024-01-25 | 637 | 654 | 626 | 641 | 495,200 | 641 |
| 2024-01-24 | 620 | 627 | 616 | 621 | 118,000 | 621 |
| 2024-01-23 | 632 | 638 | 618 | 623 | 369,400 | 623 |
| 2024-01-22 | 609 | 622 | 605 | 622 | 199,500 | 622 |
| 2024-01-19 | 608 | 612 | 602 | 607 | 117,500 | 607 |
| 2024-01-18 | 601 | 608 | 600 | 601 | 117,600 | 601 |
| 2024-01-17 | 607 | 614 | 601 | 602 | 172,400 | 602 |
| 2024-01-16 | 619 | 626 | 608 | 608 | 162,400 | 608 |
| 2024-01-15 | 618 | 623 | 609 | 619 | 249,000 | 619 |
| 2024-01-12 | 639 | 640 | 615 | 621 | 261,300 | 621 |
| 2024-01-11 | 641 | 641 | 621 | 623 | 194,900 | 623 |
| 2024-01-10 | 641 | 645 | 634 | 634 | 190,000 | 634 |
| 2024-01-09 | 620 | 639 | 620 | 639 | 263,400 | 639 |
| 2024-01-05 | 624 | 625 | 615 | 615 | 126,000 | 615 |
| 2024-01-04 | 608 | 625 | 604 | 624 | 178,200 | 624 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2012-03-28]1株→2株 [2011-09-28]1株→2株
