2158 (株)FRONTEO の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 564 | 600 | 563 | 598 | 249,600 | 598 |
| 2025-04-24 | 554 | 562 | 551 | 558 | 119,000 | 558 |
| 2025-04-23 | 556 | 560 | 550 | 550 | 63,700 | 550 |
| 2025-04-22 | 554 | 561 | 543 | 546 | 92,900 | 546 |
| 2025-04-21 | 550 | 561 | 549 | 553 | 104,600 | 553 |
| 2025-04-18 | 530 | 549 | 529 | 547 | 132,600 | 547 |
| 2025-04-17 | 522 | 531 | 519 | 531 | 53,700 | 531 |
| 2025-04-16 | 536 | 539 | 520 | 521 | 88,800 | 521 |
| 2025-04-15 | 531 | 539 | 531 | 534 | 77,900 | 534 |
| 2025-04-14 | 527 | 540 | 524 | 527 | 118,500 | 527 |
| 2025-04-11 | 491 | 523 | 487 | 519 | 150,100 | 519 |
| 2025-04-10 | 522 | 522 | 506 | 509 | 158,600 | 509 |
| 2025-04-09 | 489 | 492 | 465 | 478 | 305,100 | 478 |
| 2025-04-08 | 487 | 504 | 487 | 496 | 370,900 | 496 |
| 2025-04-07 | 463 | 483 | 452 | 455 | 456,800 | 455 |
| 2025-04-04 | 538 | 539 | 500 | 514 | 467,800 | 514 |
| 2025-04-03 | 523 | 555 | 523 | 551 | 262,900 | 551 |
| 2025-04-02 | 570 | 572 | 563 | 563 | 142,700 | 563 |
| 2025-04-01 | 578 | 581 | 570 | 570 | 164,000 | 570 |
| 2025-03-31 | 589 | 592 | 576 | 578 | 210,400 | 578 |
| 2025-03-28 | 600 | 607 | 594 | 595 | 188,200 | 595 |
| 2025-03-27 | 600 | 603 | 595 | 598 | 100,000 | 598 |
| 2025-03-26 | 588 | 614 | 588 | 604 | 260,200 | 604 |
| 2025-03-25 | 583 | 594 | 583 | 588 | 155,600 | 588 |
| 2025-03-24 | 593 | 594 | 582 | 584 | 177,200 | 584 |
| 2025-03-21 | 597 | 601 | 592 | 592 | 120,800 | 592 |
| 2025-03-19 | 594 | 604 | 594 | 599 | 95,000 | 599 |
| 2025-03-18 | 589 | 597 | 584 | 593 | 193,200 | 593 |
| 2025-03-17 | 591 | 596 | 589 | 589 | 122,300 | 589 |
| 2025-03-14 | 585 | 594 | 585 | 590 | 137,400 | 590 |
| 2025-03-13 | 604 | 604 | 590 | 590 | 91,000 | 590 |
| 2025-03-12 | 590 | 599 | 590 | 598 | 85,500 | 598 |
| 2025-03-11 | 591 | 596 | 583 | 596 | 136,300 | 596 |
| 2025-03-10 | 597 | 602 | 586 | 596 | 143,400 | 596 |
| 2025-03-07 | 591 | 597 | 585 | 587 | 185,600 | 587 |
| 2025-03-06 | 611 | 614 | 596 | 598 | 169,300 | 598 |
| 2025-03-05 | 605 | 612 | 594 | 601 | 301,800 | 601 |
| 2025-03-04 | 586 | 590 | 574 | 585 | 219,900 | 585 |
| 2025-03-03 | 598 | 600 | 587 | 591 | 129,800 | 591 |
| 2025-02-28 | 598 | 604 | 588 | 588 | 328,000 | 588 |
| 2025-02-27 | 605 | 617 | 600 | 602 | 197,900 | 602 |
| 2025-02-26 | 604 | 609 | 599 | 602 | 193,600 | 602 |
| 2025-02-25 | 620 | 625 | 604 | 605 | 393,400 | 605 |
| 2025-02-21 | 653 | 665 | 643 | 644 | 124,900 | 644 |
| 2025-02-20 | 668 | 688 | 658 | 660 | 260,200 | 660 |
| 2025-02-19 | 672 | 683 | 661 | 678 | 212,600 | 678 |
| 2025-02-18 | 655 | 685 | 655 | 676 | 336,300 | 676 |
| 2025-02-17 | 672 | 683 | 628 | 653 | 858,000 | 653 |
| 2025-02-14 | 651 | 657 | 637 | 642 | 248,200 | 642 |
| 2025-02-13 | 646 | 647 | 635 | 642 | 108,000 | 642 |
| 2025-02-12 | 641 | 643 | 635 | 639 | 114,000 | 639 |
| 2025-02-10 | 631 | 641 | 630 | 636 | 57,400 | 636 |
| 2025-02-07 | 642 | 642 | 630 | 631 | 62,900 | 631 |
| 2025-02-06 | 641 | 653 | 638 | 642 | 71,900 | 642 |
| 2025-02-05 | 630 | 644 | 630 | 641 | 71,100 | 641 |
| 2025-02-04 | 646 | 647 | 626 | 628 | 128,400 | 628 |
| 2025-02-03 | 645 | 649 | 637 | 638 | 110,400 | 638 |
| 2025-01-31 | 646 | 657 | 640 | 654 | 122,900 | 654 |
| 2025-01-30 | 650 | 652 | 644 | 645 | 110,800 | 645 |
| 2025-01-29 | 640 | 663 | 637 | 652 | 277,500 | 652 |
| 2025-01-28 | 615 | 640 | 614 | 638 | 256,900 | 638 |
| 2025-01-27 | 635 | 640 | 623 | 624 | 117,200 | 624 |
| 2025-01-24 | 605 | 629 | 605 | 625 | 167,600 | 625 |
| 2025-01-23 | 616 | 620 | 610 | 610 | 72,400 | 610 |
| 2025-01-22 | 610 | 616 | 607 | 616 | 65,900 | 616 |
| 2025-01-21 | 608 | 611 | 602 | 607 | 58,900 | 607 |
| 2025-01-20 | 597 | 610 | 597 | 605 | 87,700 | 605 |
| 2025-01-17 | 593 | 598 | 586 | 594 | 102,900 | 594 |
| 2025-01-16 | 600 | 603 | 592 | 593 | 118,500 | 593 |
| 2025-01-15 | 603 | 607 | 594 | 603 | 117,900 | 603 |
| 2025-01-14 | 606 | 608 | 597 | 603 | 157,600 | 603 |
| 2025-01-10 | 612 | 613 | 605 | 605 | 113,100 | 605 |
| 2025-01-09 | 620 | 627 | 615 | 615 | 111,800 | 615 |
| 2025-01-08 | 618 | 625 | 616 | 619 | 80,000 | 619 |
| 2025-01-07 | 618 | 624 | 616 | 617 | 134,900 | 617 |
| 2025-01-06 | 636 | 640 | 618 | 618 | 187,100 | 618 |
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