2158 (株)FRONTEO の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	614	629	612	622	240,500	622
2023-12-28	590	613	590	613	321,600	613
2023-12-27	581	597	581	591	360,500	591
2023-12-26	590	595	574	577	462,400	577
2023-12-25	591	604	589	590	289,100	590
2023-12-22	597	605	591	592	420,100	592
2023-12-21	606	610	602	604	250,300	604
2023-12-20	630	630	612	612	328,200	612
2023-12-19	618	630	616	630	210,700	630
2023-12-18	610	619	604	619	164,800	619
2023-12-15	619	622	610	614	191,400	614
2023-12-14	612	630	601	604	225,000	604
2023-12-13	615	624	611	612	209,200	612
2023-12-12	631	636	614	616	142,800	616
2023-12-11	630	635	625	629	124,200	629
2023-12-08	630	643	626	627	202,000	627
2023-12-07	662	664	638	638	349,700	638
2023-12-06	675	682	664	665	292,000	665
2023-12-05	680	695	673	676	274,000	676
2023-12-04	681	696	681	687	226,000	687
2023-12-01	706	707	686	686	188,500	686
2023-11-30	714	714	688	709	226,400	709
2023-11-29	695	709	692	705	190,400	705
2023-11-28	713	725	701	702	377,200	702
2023-11-27	709	715	688	694	235,900	694
2023-11-24	709	724	706	711	247,700	711
2023-11-22	718	726	706	717	338,600	717
2023-11-21	739	739	709	733	671,100	733
2023-11-20	685	722	676	715	726,100	715
2023-11-17	660	696	659	690	619,700	690
2023-11-16	674	677	652	654	294,900	654
2023-11-15	635	682	630	668	1,271,000	668
2023-11-14	624	624	607	608	239,500	608
2023-11-13	620	631	617	624	196,900	624
2023-11-10	620	625	614	620	114,600	620
2023-11-09	616	624	612	624	113,700	624
2023-11-08	629	634	616	618	148,700	618
2023-11-07	616	628	615	628	167,600	628
2023-11-06	606	623	601	619	300,400	619
2023-11-02	578	602	576	602	254,100	602
2023-11-01	579	583	571	574	175,200	574
2023-10-31	562	576	549	572	296,600	572
2023-10-30	586	586	555	564	416,700	564
2023-10-27	587	596	582	586	180,800	586
2023-10-26	592	602	588	588	184,900	588
2023-10-25	599	614	599	602	159,200	602
2023-10-24	594	605	566	602	401,100	602
2023-10-23	610	610	590	592	346,500	592
2023-10-20	604	617	603	612	155,500	612
2023-10-19	620	620	610	613	112,000	613
2023-10-18	617	623	611	621	101,900	621
2023-10-17	611	620	611	612	103,600	612
2023-10-16	608	610	602	604	168,700	604
2023-10-13	635	635	618	618	211,900	618
2023-10-12	628	642	622	639	286,200	639
2023-10-11	648	659	626	626	655,800	626
2023-10-10	614	626	614	622	106,100	622
2023-10-06	614	624	614	616	106,100	616
2023-10-05	605	621	604	617	160,600	617
2023-10-04	600	609	597	601	257,300	601
2023-10-03	617	621	605	606	189,400	606
2023-10-02	641	644	621	621	137,000	621
2023-09-29	655	657	637	640	155,300	640
2023-09-28	653	655	639	647	127,300	647
2023-09-27	626	651	625	651	215,900	651
2023-09-26	635	639	627	627	107,900	627
2023-09-25	631	638	627	637	125,400	637
2023-09-22	614	639	614	632	234,000	632
2023-09-21	623	624	609	617	177,200	617
2023-09-20	626	634	620	620	106,900	620
2023-09-19	618	627	615	624	148,400	624
2023-09-15	631	631	616	618	179,600	618
2023-09-14	626	631	624	624	120,500	624
2023-09-13	625	632	623	626	73,200	626
2023-09-12	626	634	622	627	134,400	627
2023-09-11	640	640	622	623	234,500	623
2023-09-08	637	643	636	639	134,000	639
2023-09-07	653	658	641	644	246,700	644
2023-09-06	668	669	657	657	197,000	657
2023-09-05	655	669	654	667	147,300	667
2023-09-04	658	664	651	655	161,800	655
2023-09-01	663	667	653	661	98,000	661
2023-08-31	654	663	648	660	150,300	660
2023-08-30	681	681	651	654	323,400	654
2023-08-29	655	675	653	667	218,000	667
2023-08-28	681	686	661	663	311,900	663
2023-08-25	681	699	675	680	312,800	680
2023-08-24	688	712	677	685	838,900	685
2023-08-23	629	665	629	664	347,200	664
2023-08-22	652	667	631	632	642,600	632
2023-08-21	609	630	605	629	249,500	629
2023-08-18	596	620	596	611	460,300	611
2023-08-17	593	609	591	599	502,900	599
2023-08-16	603	615	599	602	564,200	602
2023-08-15	597	620	597	613	1,427,300	613
2023-08-14	719	719	692	697	515,400	697
2023-08-10	708	724	707	720	227,900	720
2023-08-09	710	721	706	713	190,500	713
2023-08-08	726	728	712	712	233,000	712
2023-08-07	702	728	699	726	209,800	726
2023-08-04	694	713	693	712	195,000	712
2023-08-03	702	711	700	700	195,800	700
2023-08-02	712	714	702	711	262,500	711
2023-08-01	721	729	713	713	271,100	713
2023-07-31	731	737	721	724	175,900	724
2023-07-28	722	732	716	729	252,900	729
2023-07-27	738	738	728	732	125,400	732
2023-07-26	720	738	717	738	211,500	738
2023-07-25	720	727	716	723	195,700	723
2023-07-24	711	727	708	727	192,900	727
2023-07-21	721	723	708	709	272,000	709
2023-07-20	730	735	722	722	162,900	722
2023-07-19	731	739	725	737	204,800	737
2023-07-18	740	745	726	729	295,800	729
2023-07-14	780	782	745	745	585,000	745
2023-07-13	757	793	744	756	2,341,900	756
2023-07-12	730	730	709	709	272,300	709
2023-07-11	738	745	729	730	242,900	730
2023-07-10	718	729	706	729	270,400	729
2023-07-07	711	731	709	720	375,600	720
2023-07-06	747	757	724	724	588,700	724
2023-07-05	753	762	737	762	564,700	762
2023-07-04	771	771	753	757	550,700	757
2023-07-03	778	792	771	776	462,800	776
2023-06-30	781	791	772	789	614,000	789
2023-06-29	810	824	793	796	738,000	796
2023-06-28	823	828	796	810	733,300	810
2023-06-27	764	817	761	807	1,311,400	807
2023-06-26	815	821	779	779	1,462,100	779
2023-06-23	849	873	811	836	3,205,900	836
2023-06-22	885	896	814	819	5,174,900	819
2023-06-21	801	853	791	840	7,643,800	840
2023-06-20	750	750	721	734	634,600	734
2023-06-19	754	767	736	751	1,357,000	751
2023-06-16	678	729	676	729	1,100,200	729
2023-06-15	690	698	670	672	646,800	672
2023-06-14	716	717	689	691	652,500	691
2023-06-13	725	732	697	708	1,373,900	708
2023-06-12	660	702	660	690	989,800	690
2023-06-09	671	674	655	661	617,100	661
2023-06-08	706	713	661	664	1,220,000	664
2023-06-07	690	744	681	701	2,842,500	701
2023-06-06	670	676	657	663	570,200	663
2023-06-05	668	681	649	674	998,400	674
2023-06-02	609	648	607	648	1,069,800	648
2023-06-01	615	615	596	603	508,200	603
2023-05-31	615	619	603	615	301,800	615
2023-05-30	610	622	600	617	347,300	617
2023-05-29	603	628	600	606	656,300	606
2023-05-26	608	609	592	597	533,100	597
2023-05-25	613	616	601	608	411,200	608
2023-05-24	602	619	601	603	320,000	603
2023-05-23	624	628	601	605	521,300	605
2023-05-22	630	632	616	619	300,400	619
2023-05-19	606	636	606	633	453,000	633
2023-05-18	610	615	597	605	372,500	605
2023-05-17	619	626	603	604	414,600	604
2023-05-16	624	658	618	618	648,800	618
2023-05-15	626	636	622	634	303,300	634
2023-05-12	640	640	622	625	274,700	625
2023-05-11	645	652	640	640	224,200	640
2023-05-10	644	648	635	640	164,800	640
2023-05-09	635	653	632	645	285,600	645
2023-05-08	643	647	637	637	192,400	637
2023-05-02	650	650	631	643	236,200	643
2023-05-01	646	650	640	646	242,600	646
2023-04-28	635	642	631	638	178,500	638
2023-04-27	624	634	620	630	186,800	630
2023-04-26	628	637	626	630	208,600	630
2023-04-25	643	647	625	636	317,100	636
2023-04-24	638	651	636	640	215,700	640
2023-04-21	633	640	622	639	385,300	639
2023-04-20	661	661	639	639	719,600	639
2023-04-19	673	682	662	671	287,600	671
2023-04-18	658	680	657	678	340,400	678
2023-04-17	692	698	663	665	456,800	665
2023-04-14	675	694	660	683	496,800	683
2023-04-13	668	673	656	668	296,400	668
2023-04-12	680	684	668	678	248,600	678
2023-04-11	691	707	678	685	520,500	685
2023-04-10	671	684	663	671	369,700	671
2023-04-07	688	695	664	673	369,500	673
2023-04-06	701	706	677	681	681,100	681
2023-04-05	713	732	701	714	689,500	714
2023-04-04	730	743	715	720	1,136,400	720
2023-04-03	790	792	740	755	2,234,800	755
2023-03-31	762	809	749	795	3,037,300	795
2023-03-30	749	766	717	743	2,426,900	743
2023-03-29	670	711	668	709	1,973,900	709
2023-03-28	682	713	656	660	1,767,200	660
2023-03-27	654	719	641	675	2,964,700	675
2023-03-24	615	635	606	634	343,500	634
2023-03-23	597	609	591	605	174,600	605
2023-03-22	612	618	604	605	174,600	605
2023-03-20	610	612	595	603	278,300	603
2023-03-17	601	621	595	616	381,400	616
2023-03-16	593	598	583	586	447,300	586
2023-03-15	634	642	603	609	400,100	609
2023-03-14	637	639	617	617	267,200	617
2023-03-13	635	650	634	644	247,600	644
2023-03-10	674	676	653	654	367,700	654
2023-03-09	692	692	674	680	326,500	680
2023-03-08	664	686	657	684	460,300	684
2023-03-07	649	668	646	667	339,200	667
2023-03-06	648	657	643	653	307,100	653
2023-03-03	630	642	627	640	241,700	640
2023-03-02	624	629	618	624	218,700	624
2023-03-01	646	648	626	627	251,200	627
2023-02-28	633	646	626	642	343,600	642
2023-02-27	616	628	612	623	339,900	623
2023-02-24	649	651	621	623	582,100	623
2023-02-22	657	657	646	648	455,400	648
2023-02-21	653	673	652	665	478,900	665
2023-02-20	668	668	644	653	931,200	653
2023-02-17	690	728	669	670	1,614,800	670
2023-02-16	687	702	677	690	1,973,700	690
2023-02-15	717	717	717	717	126,800	717
2023-02-14	871	883	866	867	243,700	867
2023-02-13	863	879	860	871	212,300	871
2023-02-10	895	899	877	877	218,100	877
2023-02-09	894	907	890	905	195,100	905
2023-02-08	886	907	881	903	186,300	903
2023-02-07	895	896	881	889	181,700	889
2023-02-06	919	920	894	896	208,900	896
2023-02-03	893	918	893	918	280,300	918
2023-02-02	915	918	891	895	211,200	895
2023-02-01	890	910	890	900	158,700	900
2023-01-31	895	901	884	890	118,900	890
2023-01-30	902	912	888	891	286,900	891
2023-01-27	921	933	897	905	251,800	905
2023-01-26	940	942	901	922	464,500	922
2023-01-25	875	919	873	918	425,300	918
2023-01-24	894	899	877	877	184,800	877
2023-01-23	904	911	880	885	262,400	885
2023-01-20	873	911	868	896	508,600	896
2023-01-19	845	865	839	858	196,700	858
2023-01-18	838	865	823	860	346,400	860
2023-01-17	816	831	816	818	128,900	818
2023-01-16	815	831	808	822	128,000	822
2023-01-13	823	840	816	819	162,800	819
2023-01-12	855	860	828	832	251,000	832
2023-01-11	839	861	839	857	208,100	857
2023-01-10	846	853	835	839	184,100	839
2023-01-06	814	840	812	833	157,100	833
2023-01-05	825	838	816	820	173,800	820
2023-01-04	850	850	812	813	244,500	813

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31