4250 (株)フロンティア 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 925 | 940 | 925 | 940 | 300 | 940 |
| 2024-11-20 | 940 | 940 | 940 | 940 | 400 | 940 |
| 2024-11-19 | 938 | 938 | 923 | 923 | 300 | 923 |
| 2024-11-18 | - | - | - | 985 | - | 985 |
| 2024-11-15 | - | - | - | 985 | - | 985 |
| 2024-11-14 | - | - | - | 985 | - | 985 |
| 2024-11-13 | - | - | - | 985 | - | 985 |
| 2024-11-12 | 970 | 985 | 970 | 985 | 200 | 985 |
| 2024-11-11 | 974 | 974 | 970 | 970 | 200 | 970 |
| 2024-11-08 | 995 | 998 | 930 | 930 | 700 | 930 |
| 2024-11-07 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2024-11-06 | - | - | - | 921 | - | 921 |
| 2024-11-05 | 921 | 921 | 921 | 921 | 200 | 921 |
| 2024-11-01 | - | - | - | 921 | - | 921 |
| 2024-10-31 | - | - | - | 921 | - | 921 |
| 2024-10-30 | - | - | - | 921 | - | 921 |
| 2024-10-29 | 995 | 995 | 920 | 921 | 900 | 921 |
| 2024-10-28 | - | - | - | 999 | - | 999 |
| 2024-10-25 | - | - | - | 999 | - | 999 |
| 2024-10-24 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2024-10-23 | - | - | - | 990 | - | 990 |
| 2024-10-22 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2024-10-21 | 940 | 990 | 940 | 990 | 600 | 990 |
| 2024-10-18 | - | - | - | 900 | - | 900 |
| 2024-10-17 | 900 | 900 | 900 | 900 | 600 | 900 |
| 2024-10-16 | 907 | 907 | 900 | 900 | 200 | 900 |
| 2024-10-15 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2024-10-11 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2024-10-10 | 902 | 902 | 902 | 902 | 1,100 | 902 |
| 2024-10-09 | - | - | - | 920 | - | 920 |
| 2024-10-08 | - | - | - | 920 | - | 920 |
| 2024-10-07 | - | - | - | 920 | - | 920 |
| 2024-10-04 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2024-10-03 | - | - | - | 920 | - | 920 |
| 2024-10-02 | - | - | - | 920 | - | 920 |
| 2024-10-01 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2024-09-30 | - | - | - | 950 | - | 950 |
| 2024-09-27 | - | - | - | 950 | - | 950 |
| 2024-09-26 | - | - | - | 950 | - | 950 |
| 2024-09-25 | - | - | - | 950 | - | 950 |
| 2024-09-24 | - | - | - | 950 | - | 950 |
| 2024-09-20 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2024-09-19 | - | - | - | 935 | - | 935 |
| 2024-09-18 | - | - | - | 935 | - | 935 |
| 2024-09-17 | 935 | 935 | 935 | 935 | 300 | 935 |
| 2024-09-13 | 935 | 935 | 935 | 935 | 200 | 935 |
| 2024-09-12 | - | - | - | 935 | - | 935 |
| 2024-09-11 | 935 | 935 | 935 | 935 | 300 | 935 |
| 2024-09-10 | - | - | - | 935 | - | 935 |
| 2024-09-09 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2024-09-06 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2024-09-05 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2024-09-04 | - | - | - | 950 | - | 950 |
| 2024-09-03 | - | - | - | 950 | - | 950 |
| 2024-09-02 | - | - | - | 950 | - | 950 |
| 2024-08-30 | 950 | 950 | 940 | 950 | 700 | 950 |
| 2024-08-29 | - | - | - | 990 | - | 990 |
| 2024-08-28 | - | - | - | 990 | - | 990 |
| 2024-08-27 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2024-08-26 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2024-08-23 | - | - | - | 995 | - | 995 |
| 2024-08-22 | - | - | - | 995 | - | 995 |
| 2024-08-21 | - | - | - | 995 | - | 995 |
| 2024-08-20 | - | - | - | 995 | - | 995 |
| 2024-08-19 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2024-08-16 | 965 | 980 | 965 | 980 | 200 | 980 |
| 2024-08-15 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2024-08-14 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2024-08-13 | 866 | 866 | 855 | 855 | 500 | 855 |
| 2024-08-09 | - | - | - | 911 | - | 911 |
| 2024-08-08 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2024-08-07 | 907 | 907 | 907 | 907 | 100 | 907 |
| 2024-08-06 | 847 | 922 | 847 | 922 | 300 | 922 |
| 2024-08-05 | 930 | 930 | 846 | 847 | 2,800 | 847 |
| 2024-08-02 | - | - | - | 990 | - | 990 |
| 2024-08-01 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2024-07-31 | 1,029 | 1,029 | 1,013 | 1,013 | 1,000 | 1,013 |
| 2024-07-30 | - | - | - | 1,013 | - | 1,013 |
| 2024-07-29 | 1,013 | 1,013 | 1,013 | 1,013 | 100 | 1,013 |
| 2024-07-26 | - | - | - | 1,014 | - | 1,014 |
| 2024-07-25 | 1,014 | 1,014 | 1,014 | 1,014 | 600 | 1,014 |
| 2024-07-24 | 1,014 | 1,074 | 1,014 | 1,074 | 700 | 1,074 |
| 2024-07-23 | 1,040 | 1,040 | 1,031 | 1,031 | 400 | 1,031 |
| 2024-07-22 | 1,060 | 1,088 | 1,043 | 1,043 | 800 | 1,043 |
| 2024-07-19 | 1,075 | 1,088 | 1,075 | 1,088 | 200 | 1,088 |
| 2024-07-18 | 1,094 | 1,094 | 1,040 | 1,040 | 1,100 | 1,040 |
| 2024-07-17 | 1,148 | 1,150 | 1,100 | 1,102 | 2,400 | 1,102 |
| 2024-07-16 | 1,102 | 1,171 | 1,102 | 1,118 | 7,100 | 1,118 |
| 2024-07-12 | 1,312 | 1,312 | 1,312 | 1,312 | 200 | 1,312 |
| 2024-07-11 | 1,429 | 1,429 | 1,429 | 1,429 | 200 | 1,429 |
| 2024-07-10 | - | - | - | 1,409 | - | 1,409 |
| 2024-07-09 | - | - | - | 1,409 | - | 1,409 |
| 2024-07-08 | - | - | - | 1,409 | - | 1,409 |
| 2024-07-05 | 1,409 | 1,409 | 1,409 | 1,409 | 100 | 1,409 |
| 2024-07-04 | 1,354 | 1,399 | 1,354 | 1,399 | 300 | 1,399 |
| 2024-07-03 | 1,305 | 1,353 | 1,305 | 1,353 | 300 | 1,353 |
| 2024-07-02 | - | - | - | 1,305 | - | 1,305 |
| 2024-07-01 | 1,345 | 1,350 | 1,305 | 1,305 | 500 | 1,305 |
| 2024-06-28 | 1,304 | 1,345 | 1,304 | 1,345 | 300 | 1,345 |
| 2024-06-27 | 1,274 | 1,274 | 1,274 | 1,274 | 200 | 1,274 |
| 2024-06-26 | 1,270 | 1,329 | 1,270 | 1,329 | 4,000 | 1,329 |
| 2024-06-25 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2024-06-24 | 1,250 | 1,250 | 1,250 | 1,250 | 800 | 1,250 |
| 2024-06-21 | - | - | - | 1,250 | - | 1,250 |
| 2024-06-20 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2024-06-19 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2024-06-18 | - | - | - | 1,270 | - | 1,270 |
| 2024-06-17 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2024-06-14 | 1,241 | 1,241 | 1,241 | 1,241 | 300 | 1,241 |
| 2024-06-13 | 1,240 | 1,241 | 1,240 | 1,241 | 200 | 1,241 |
| 2024-06-12 | - | - | - | 1,240 | - | 1,240 |
| 2024-06-11 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2024-06-10 | 1,240 | 1,240 | 1,240 | 1,240 | 400 | 1,240 |
| 2024-06-07 | - | - | - | 1,210 | - | 1,210 |
| 2024-06-06 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2024-06-05 | 1,270 | 1,270 | 1,270 | 1,270 | 400 | 1,270 |
| 2024-06-04 | - | - | - | 1,240 | - | 1,240 |
| 2024-06-03 | - | - | - | 1,240 | - | 1,240 |
| 2024-05-31 | - | - | - | 1,240 | - | 1,240 |
| 2024-05-30 | 1,230 | 1,240 | 1,230 | 1,240 | 400 | 1,240 |
| 2024-05-29 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2024-05-28 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2024-05-27 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 1,180 |
| 2024-05-24 | 1,192 | 1,192 | 1,180 | 1,180 | 500 | 1,180 |
| 2024-05-23 | - | - | - | 1,282 | - | 1,282 |
| 2024-05-22 | - | - | - | 1,282 | - | 1,282 |
| 2024-05-21 | - | - | - | 1,282 | - | 1,282 |
| 2024-05-20 | 1,282 | 1,282 | 1,282 | 1,282 | 100 | 1,282 |
| 2024-05-17 | - | - | - | 1,255 | - | 1,255 |
| 2024-05-16 | 1,255 | 1,255 | 1,255 | 1,255 | 100 | 1,255 |
| 2024-05-15 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2024-05-14 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2024-05-13 | - | - | - | 1,206 | - | 1,206 |
| 2024-05-10 | - | - | - | 1,170 | - | 1,170 |
| 2024-05-09 | 1,170 | 1,170 | 1,170 | 1,170 | 300 | 1,170 |
| 2024-05-08 | - | - | - | 1,184 | - | 1,184 |
| 2024-05-07 | 1,140 | 1,184 | 1,140 | 1,184 | 200 | 1,184 |
| 2024-05-02 | - | - | - | 1,140 | - | 1,140 |
| 2024-05-01 | - | - | - | 1,140 | - | 1,140 |
| 2024-04-30 | - | - | - | 1,140 | - | 1,140 |
| 2024-04-26 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2024-04-25 | - | - | - | 1,130 | - | 1,130 |
| 2024-04-24 | - | - | - | 1,130 | - | 1,130 |
| 2024-04-23 | - | - | - | 1,130 | - | 1,130 |
| 2024-04-22 | 1,130 | 1,135 | 1,130 | 1,130 | 600 | 1,130 |
| 2024-04-19 | 1,112 | 1,112 | 1,112 | 1,112 | 300 | 1,112 |
| 2024-04-18 | 1,140 | 1,140 | 1,138 | 1,138 | 700 | 1,138 |
| 2024-04-17 | 1,150 | 1,150 | 1,140 | 1,140 | 600 | 1,140 |
| 2024-04-16 | 1,140 | 1,140 | 1,120 | 1,120 | 300 | 1,120 |
| 2024-04-15 | - | - | - | 1,149 | - | 1,149 |
| 2024-04-12 | 1,185 | 1,185 | 1,136 | 1,149 | 300 | 1,149 |
| 2024-04-11 | - | - | - | 1,125 | - | 1,125 |
| 2024-04-10 | - | - | - | 1,125 | - | 1,125 |
| 2024-04-09 | 1,135 | 1,135 | 1,125 | 1,125 | 400 | 1,125 |
| 2024-04-08 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 1,160 |
| 2024-04-05 | 1,159 | 1,168 | 1,150 | 1,168 | 500 | 1,168 |
| 2024-04-04 | 1,169 | 1,170 | 1,169 | 1,170 | 200 | 1,170 |
| 2024-04-03 | - | - | - | 1,125 | - | 1,125 |
| 2024-04-02 | 1,123 | 1,125 | 1,118 | 1,125 | 700 | 1,125 |
| 2024-04-01 | 1,145 | 1,150 | 1,145 | 1,150 | 1,500 | 1,150 |
| 2024-03-29 | 1,151 | 1,155 | 1,151 | 1,155 | 1,100 | 1,155 |
| 2024-03-28 | 1,198 | 1,198 | 1,151 | 1,151 | 600 | 1,151 |
| 2024-03-27 | 1,216 | 1,242 | 1,162 | 1,198 | 2,300 | 1,198 |
| 2024-03-26 | 1,240 | 1,240 | 1,235 | 1,235 | 500 | 1,235 |
| 2024-03-25 | 1,271 | 1,301 | 1,262 | 1,262 | 900 | 1,262 |
| 2024-03-22 | 1,270 | 1,298 | 1,270 | 1,271 | 400 | 1,271 |
| 2024-03-21 | 1,270 | 1,300 | 1,270 | 1,300 | 200 | 1,300 |
| 2024-03-19 | 1,299 | 1,329 | 1,299 | 1,329 | 300 | 1,329 |
| 2024-03-18 | - | - | - | 1,300 | - | 1,300 |
| 2024-03-15 | 1,220 | 1,300 | 1,220 | 1,300 | 400 | 1,300 |
| 2024-03-14 | 1,199 | 1,200 | 1,199 | 1,200 | 500 | 1,200 |
| 2024-03-13 | 1,210 | 1,210 | 1,200 | 1,200 | 1,600 | 1,200 |
| 2024-03-12 | 1,250 | 1,300 | 1,220 | 1,222 | 600 | 1,222 |
| 2024-03-11 | 1,260 | 1,260 | 1,230 | 1,230 | 900 | 1,230 |
| 2024-03-08 | 1,290 | 1,290 | 1,270 | 1,289 | 600 | 1,289 |
| 2024-03-07 | 1,320 | 1,320 | 1,320 | 1,320 | 800 | 1,320 |
| 2024-03-06 | 1,302 | 1,332 | 1,270 | 1,280 | 1,300 | 1,280 |
| 2024-03-05 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2024-03-04 | 1,354 | 1,354 | 1,354 | 1,354 | 200 | 1,354 |
| 2024-03-01 | 1,550 | 1,550 | 1,410 | 1,410 | 900 | 1,410 |
| 2024-02-29 | 1,420 | 1,510 | 1,360 | 1,510 | 1,200 | 1,510 |
| 2024-02-28 | 1,354 | 1,370 | 1,353 | 1,365 | 1,200 | 1,365 |
| 2024-02-27 | 1,352 | 1,352 | 1,351 | 1,351 | 300 | 1,351 |
| 2024-02-26 | 1,351 | 1,368 | 1,350 | 1,351 | 1,700 | 1,351 |
| 2024-02-22 | 1,310 | 1,550 | 1,310 | 1,321 | 6,400 | 1,321 |
| 2024-02-21 | 1,319 | 1,350 | 1,250 | 1,250 | 1,600 | 1,250 |
| 2024-02-20 | 1,212 | 1,212 | 1,199 | 1,200 | 1,300 | 1,200 |
| 2024-02-19 | - | - | - | 1,300 | - | 1,300 |
| 2024-02-16 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2024-02-15 | 1,300 | 1,300 | 1,260 | 1,300 | 700 | 1,300 |
| 2024-02-14 | 1,280 | 1,280 | 1,269 | 1,279 | 500 | 1,279 |
| 2024-02-13 | 1,239 | 1,250 | 1,239 | 1,250 | 500 | 1,250 |
| 2024-02-09 | 1,200 | 1,239 | 1,200 | 1,239 | 300 | 1,239 |
| 2024-02-08 | 1,226 | 1,227 | 1,184 | 1,192 | 1,100 | 1,192 |
| 2024-02-07 | 1,275 | 1,275 | 1,232 | 1,232 | 600 | 1,232 |
| 2024-02-06 | 1,481 | 1,481 | 1,275 | 1,314 | 2,500 | 1,314 |
| 2024-02-05 | 1,699 | 1,699 | 1,409 | 1,425 | 1,700 | 1,425 |
| 2024-02-02 | 1,484 | 1,700 | 1,484 | 1,700 | 6,600 | 1,700 |
| 2024-02-01 | 1,270 | 1,400 | 1,241 | 1,400 | 2,800 | 1,400 |
| 2024-01-31 | 1,200 | 1,270 | 1,140 | 1,270 | 600 | 1,270 |
| 2024-01-30 | 1,200 | 1,250 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2024-01-29 | 1,182 | 1,182 | 1,110 | 1,140 | 1,200 | 1,140 |
| 2024-01-26 | 1,180 | 1,182 | 1,152 | 1,182 | 400 | 1,182 |
| 2024-01-25 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2024-01-24 | 1,139 | 1,139 | 1,139 | 1,139 | 100 | 1,139 |
| 2024-01-23 | 1,140 | 1,140 | 1,111 | 1,111 | 1,000 | 1,111 |
| 2024-01-22 | 1,154 | 1,179 | 1,135 | 1,135 | 300 | 1,135 |
| 2024-01-19 | 1,135 | 1,145 | 1,115 | 1,124 | 1,100 | 1,124 |
| 2024-01-18 | 1,190 | 1,200 | 1,102 | 1,102 | 2,000 | 1,102 |
| 2024-01-17 | 1,115 | 1,290 | 1,115 | 1,220 | 5,000 | 1,220 |
| 2024-01-16 | 1,159 | 1,199 | 1,070 | 1,070 | 5,200 | 1,070 |
| 2024-01-15 | 1,070 | 1,129 | 1,070 | 1,129 | 800 | 1,129 |
| 2024-01-12 | 1,104 | 1,300 | 1,070 | 1,070 | 3,700 | 1,070 |
| 2024-01-11 | 1,078 | 1,078 | 1,078 | 1,078 | 900 | 1,078 |
| 2024-01-10 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 2024-01-09 | 1,030 | 1,035 | 1,030 | 1,035 | 200 | 1,035 |
| 2024-01-05 | 1,060 | 1,060 | 1,025 | 1,025 | 1,300 | 1,025 |
| 2024-01-04 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
分割・併合履歴 ： なし
