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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 632 | 652 | 630 | 643 | 182,200 | 643 |
| 2024-12-27 | 621 | 637 | 621 | 632 | 152,000 | 632 |
| 2024-12-26 | 610 | 623 | 610 | 611 | 200,700 | 611 |
| 2024-12-25 | 611 | 625 | 608 | 610 | 263,700 | 610 |
| 2024-12-24 | 626 | 626 | 608 | 609 | 183,500 | 609 |
| 2024-12-23 | 637 | 642 | 630 | 630 | 127,900 | 630 |
| 2024-12-20 | 631 | 648 | 631 | 638 | 126,000 | 638 |
| 2024-12-19 | 625 | 635 | 623 | 633 | 107,400 | 633 |
| 2024-12-18 | 633 | 653 | 631 | 641 | 136,900 | 641 |
| 2024-12-17 | 628 | 634 | 623 | 634 | 119,800 | 634 |
| 2024-12-16 | 625 | 634 | 624 | 630 | 166,300 | 630 |
| 2024-12-13 | 662 | 664 | 633 | 634 | 174,500 | 634 |
| 2024-12-12 | 659 | 662 | 651 | 654 | 147,500 | 654 |
| 2024-12-11 | 648 | 659 | 645 | 655 | 100,600 | 655 |
| 2024-12-10 | 646 | 658 | 642 | 655 | 157,300 | 655 |
| 2024-12-09 | 637 | 657 | 636 | 656 | 278,500 | 656 |
| 2024-12-06 | 646 | 646 | 628 | 633 | 229,000 | 633 |
| 2024-12-05 | 621 | 648 | 618 | 646 | 365,700 | 646 |
| 2024-12-04 | 619 | 623 | 611 | 617 | 142,000 | 617 |
| 2024-12-03 | 618 | 623 | 611 | 616 | 120,800 | 616 |
| 2024-12-02 | 622 | 625 | 611 | 616 | 168,400 | 616 |
| 2024-11-29 | 590 | 620 | 590 | 620 | 188,900 | 620 |
| 2024-11-28 | 590 | 599 | 589 | 593 | 108,800 | 593 |
| 2024-11-27 | 596 | 598 | 584 | 591 | 359,400 | 591 |
| 2024-11-26 | 610 | 610 | 599 | 604 | 126,600 | 604 |
| 2024-11-25 | 598 | 611 | 598 | 604 | 150,800 | 604 |
| 2024-11-22 | 606 | 610 | 597 | 600 | 242,600 | 600 |
| 2024-11-21 | 603 | 616 | 603 | 608 | 104,300 | 608 |
| 2024-11-20 | 609 | 620 | 607 | 608 | 119,000 | 608 |
| 2024-11-19 | 603 | 611 | 601 | 608 | 174,900 | 608 |
| 2024-11-18 | 608 | 616 | 589 | 604 | 369,000 | 604 |
| 2024-11-15 | 639 | 646 | 601 | 616 | 638,700 | 616 |
| 2024-11-14 | 648 | 648 | 631 | 643 | 395,500 | 643 |
| 2024-11-13 | 659 | 660 | 649 | 651 | 130,800 | 651 |
| 2024-11-12 | 648 | 672 | 645 | 652 | 195,900 | 652 |
| 2024-11-11 | 642 | 647 | 634 | 645 | 108,200 | 645 |
| 2024-11-08 | 640 | 647 | 634 | 642 | 103,600 | 642 |
| 2024-11-07 | 643 | 650 | 636 | 639 | 181,300 | 639 |
| 2024-11-06 | 632 | 640 | 625 | 634 | 117,800 | 634 |
| 2024-11-05 | 635 | 635 | 622 | 629 | 76,300 | 629 |
| 2024-11-01 | 623 | 630 | 619 | 621 | 114,200 | 621 |
| 2024-10-31 | 635 | 638 | 629 | 633 | 75,000 | 633 |
| 2024-10-30 | 639 | 640 | 630 | 633 | 101,900 | 633 |
| 2024-10-29 | 622 | 639 | 622 | 634 | 88,600 | 634 |
| 2024-10-28 | 610 | 632 | 609 | 632 | 125,900 | 632 |
| 2024-10-25 | 616 | 623 | 609 | 610 | 150,000 | 610 |
| 2024-10-24 | 615 | 628 | 615 | 623 | 112,600 | 623 |
| 2024-10-23 | 638 | 638 | 625 | 625 | 114,700 | 625 |
| 2024-10-22 | 652 | 653 | 636 | 636 | 150,800 | 636 |
| 2024-10-21 | 649 | 662 | 644 | 655 | 129,800 | 655 |
| 2024-10-18 | 657 | 662 | 652 | 652 | 81,100 | 652 |
| 2024-10-17 | 658 | 666 | 657 | 664 | 85,400 | 664 |
| 2024-10-16 | 679 | 679 | 650 | 657 | 398,500 | 657 |
| 2024-10-15 | 675 | 688 | 672 | 682 | 117,300 | 682 |
| 2024-10-11 | 678 | 682 | 669 | 673 | 78,100 | 673 |
| 2024-10-10 | 693 | 694 | 673 | 673 | 155,900 | 673 |
| 2024-10-09 | 685 | 693 | 679 | 693 | 102,100 | 693 |
| 2024-10-08 | 684 | 689 | 677 | 677 | 152,500 | 677 |
| 2024-10-07 | 703 | 711 | 690 | 690 | 131,300 | 690 |
| 2024-10-04 | 690 | 702 | 689 | 700 | 120,300 | 700 |
| 2024-10-03 | 714 | 714 | 685 | 691 | 204,600 | 691 |
| 2024-10-02 | 708 | 713 | 697 | 698 | 148,600 | 698 |
| 2024-10-01 | 702 | 720 | 700 | 720 | 153,000 | 720 |
| 2024-09-30 | 701 | 719 | 697 | 698 | 244,300 | 698 |
| 2024-09-27 | 715 | 736 | 715 | 725 | 181,600 | 725 |
| 2024-09-26 | 713 | 719 | 709 | 710 | 105,500 | 710 |
| 2024-09-25 | 720 | 722 | 707 | 710 | 170,500 | 710 |
| 2024-09-24 | 719 | 746 | 717 | 726 | 254,500 | 726 |
| 2024-09-20 | 730 | 730 | 712 | 717 | 187,200 | 717 |
| 2024-09-19 | 704 | 724 | 704 | 715 | 252,600 | 715 |
| 2024-09-18 | 717 | 718 | 698 | 703 | 155,400 | 703 |
| 2024-09-17 | 713 | 723 | 689 | 705 | 248,800 | 705 |
| 2024-09-13 | 722 | 747 | 714 | 715 | 224,300 | 715 |
| 2024-09-12 | 704 | 738 | 698 | 737 | 276,400 | 737 |
| 2024-09-11 | 709 | 725 | 680 | 685 | 327,000 | 685 |
| 2024-09-10 | 720 | 728 | 711 | 711 | 168,600 | 711 |
| 2024-09-09 | 691 | 721 | 684 | 717 | 297,300 | 717 |
| 2024-09-06 | 743 | 743 | 703 | 710 | 292,600 | 710 |
| 2024-09-05 | 730 | 761 | 729 | 743 | 333,200 | 743 |
| 2024-09-04 | 750 | 772 | 736 | 739 | 565,100 | 739 |
| 2024-09-03 | 730 | 780 | 730 | 778 | 751,900 | 778 |
| 2024-09-02 | 727 | 732 | 721 | 724 | 199,200 | 724 |
| 2024-08-30 | 725 | 770 | 725 | 730 | 847,800 | 730 |
| 2024-08-29 | 682 | 721 | 682 | 720 | 382,800 | 720 |
| 2024-08-28 | 716 | 722 | 690 | 699 | 338,900 | 699 |
| 2024-08-27 | 720 | 730 | 707 | 716 | 328,300 | 716 |
| 2024-08-26 | 701 | 721 | 698 | 720 | 332,800 | 720 |
| 2024-08-23 | 708 | 717 | 694 | 714 | 358,400 | 714 |
| 2024-08-22 | 660 | 717 | 660 | 706 | 757,800 | 706 |
| 2024-08-21 | 665 | 685 | 660 | 665 | 346,000 | 665 |
| 2024-08-20 | 665 | 679 | 655 | 675 | 350,700 | 675 |
| 2024-08-19 | 674 | 688 | 648 | 655 | 437,700 | 655 |
| 2024-08-16 | 660 | 685 | 640 | 673 | 1,743,200 | 673 |
| 2024-08-15 | 660 | 660 | 660 | 660 | 58,300 | 660 |
| 2024-08-14 | 547 | 561 | 542 | 560 | 208,700 | 560 |
| 2024-08-13 | 510 | 541 | 510 | 541 | 145,800 | 541 |
| 2024-08-09 | 506 | 517 | 497 | 506 | 135,900 | 506 |
| 2024-08-08 | 503 | 519 | 498 | 504 | 150,700 | 504 |
| 2024-08-07 | 472 | 523 | 470 | 507 | 499,300 | 507 |
| 2024-08-06 | 482 | 512 | 479 | 486 | 578,400 | 486 |
| 2024-08-05 | 491 | 515 | 479 | 479 | 504,300 | 479 |
| 2024-08-02 | 580 | 586 | 574 | 579 | 503,100 | 579 |
| 2024-08-01 | 615 | 615 | 590 | 603 | 214,200 | 603 |
| 2024-07-31 | 608 | 615 | 599 | 615 | 80,500 | 615 |
| 2024-07-30 | 611 | 612 | 606 | 608 | 59,300 | 608 |
| 2024-07-29 | 611 | 618 | 608 | 616 | 74,900 | 616 |
| 2024-07-26 | 620 | 625 | 606 | 606 | 171,000 | 606 |
| 2024-07-25 | 622 | 633 | 621 | 629 | 130,900 | 629 |
| 2024-07-24 | 644 | 651 | 635 | 635 | 89,700 | 635 |
| 2024-07-23 | 635 | 652 | 635 | 640 | 92,500 | 640 |
| 2024-07-22 | 641 | 645 | 631 | 637 | 88,200 | 637 |
| 2024-07-19 | 665 | 665 | 640 | 641 | 142,200 | 641 |
| 2024-07-18 | 655 | 672 | 655 | 665 | 203,500 | 665 |
| 2024-07-17 | 660 | 663 | 655 | 661 | 160,600 | 661 |
| 2024-07-16 | 650 | 657 | 648 | 655 | 107,100 | 655 |
| 2024-07-12 | 612 | 649 | 612 | 648 | 245,300 | 648 |
| 2024-07-11 | 625 | 626 | 615 | 618 | 106,800 | 618 |
| 2024-07-10 | 630 | 630 | 616 | 618 | 97,700 | 618 |
| 2024-07-09 | 620 | 631 | 620 | 630 | 98,500 | 630 |
| 2024-07-08 | 622 | 631 | 620 | 620 | 92,200 | 620 |
| 2024-07-05 | 628 | 632 | 621 | 624 | 71,500 | 624 |
| 2024-07-04 | 633 | 637 | 628 | 628 | 106,100 | 628 |
| 2024-07-03 | 622 | 630 | 622 | 630 | 71,700 | 630 |
| 2024-07-02 | 628 | 632 | 621 | 624 | 93,400 | 624 |
| 2024-07-01 | 645 | 646 | 630 | 630 | 97,200 | 630 |
| 2024-06-28 | 657 | 657 | 643 | 645 | 102,200 | 645 |
| 2024-06-27 | 650 | 660 | 648 | 653 | 207,600 | 653 |
| 2024-06-26 | 639 | 652 | 635 | 647 | 143,900 | 647 |
| 2024-06-25 | 639 | 644 | 635 | 636 | 127,300 | 636 |
| 2024-06-24 | 630 | 638 | 630 | 634 | 49,600 | 634 |
| 2024-06-21 | 634 | 644 | 630 | 630 | 103,500 | 630 |
| 2024-06-20 | 628 | 637 | 628 | 634 | 61,800 | 634 |
| 2024-06-19 | 634 | 640 | 630 | 631 | 75,100 | 631 |
| 2024-06-18 | 627 | 647 | 627 | 637 | 162,600 | 637 |
| 2024-06-17 | 626 | 631 | 608 | 630 | 147,200 | 630 |
| 2024-06-14 | 607 | 620 | 607 | 616 | 114,700 | 616 |
| 2024-06-13 | 626 | 630 | 614 | 617 | 94,500 | 617 |
| 2024-06-12 | 638 | 642 | 625 | 625 | 76,600 | 625 |
| 2024-06-11 | 625 | 635 | 623 | 632 | 132,600 | 632 |
| 2024-06-10 | 610 | 626 | 610 | 626 | 128,100 | 626 |
| 2024-06-07 | 609 | 618 | 607 | 612 | 89,000 | 612 |
| 2024-06-06 | 615 | 623 | 610 | 612 | 182,700 | 612 |
| 2024-06-05 | 599 | 611 | 595 | 605 | 164,700 | 605 |
| 2024-06-04 | 596 | 612 | 592 | 603 | 343,700 | 603 |
| 2024-06-03 | 594 | 594 | 582 | 586 | 111,500 | 586 |
| 2024-05-31 | 580 | 590 | 578 | 588 | 92,000 | 588 |
| 2024-05-30 | 579 | 590 | 573 | 584 | 182,800 | 584 |
| 2024-05-29 | 601 | 601 | 586 | 586 | 268,900 | 586 |
| 2024-05-28 | 601 | 606 | 600 | 600 | 118,900 | 600 |
| 2024-05-27 | 606 | 606 | 597 | 606 | 123,000 | 606 |
| 2024-05-24 | 601 | 612 | 597 | 606 | 161,700 | 606 |
| 2024-05-23 | 629 | 635 | 603 | 604 | 248,700 | 604 |
| 2024-05-22 | 620 | 620 | 609 | 610 | 106,500 | 610 |
| 2024-05-21 | 620 | 627 | 613 | 613 | 108,500 | 613 |
| 2024-05-20 | 601 | 627 | 601 | 616 | 200,800 | 616 |
| 2024-05-17 | 600 | 608 | 595 | 605 | 218,300 | 605 |
| 2024-05-16 | 605 | 608 | 590 | 603 | 465,300 | 603 |
| 2024-05-15 | 644 | 644 | 622 | 627 | 300,400 | 627 |
| 2024-05-14 | 632 | 640 | 630 | 639 | 174,800 | 639 |
| 2024-05-13 | 616 | 624 | 612 | 624 | 128,400 | 624 |
| 2024-05-10 | 628 | 630 | 617 | 619 | 116,600 | 619 |
| 2024-05-09 | 624 | 631 | 616 | 625 | 158,100 | 625 |
| 2024-05-08 | 618 | 648 | 618 | 625 | 249,700 | 625 |
| 2024-05-07 | 629 | 635 | 612 | 617 | 444,300 | 617 |
| 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