4250 (株)フロンティア 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | - | - | - | 994 | - | 994 |
| 2025-05-09 | 950 | 994 | 950 | 994 | 200 | 994 |
| 2025-05-08 | 952 | 994 | 952 | 994 | 600 | 994 |
| 2025-05-07 | - | - | - | 952 | - | 952 |
| 2025-05-02 | 922 | 952 | 922 | 952 | 400 | 952 |
| 2025-05-01 | - | - | - | 952 | - | 952 |
| 2025-04-30 | 952 | 952 | 952 | 952 | 100 | 952 |
| 2025-04-28 | - | - | - | 997 | - | 997 |
| 2025-04-25 | 997 | 997 | 997 | 997 | 100 | 997 |
| 2025-04-24 | 996 | 996 | 996 | 996 | 100 | 996 |
| 2025-04-23 | - | - | - | 999 | - | 999 |
| 2025-04-22 | - | - | - | 999 | - | 999 |
| 2025-04-21 | - | - | - | 999 | - | 999 |
| 2025-04-18 | 955 | 999 | 955 | 999 | 400 | 999 |
| 2025-04-17 | 895 | 1,029 | 880 | 1,000 | 900 | 1,000 |
| 2025-04-16 | 966 | 966 | 900 | 925 | 1,500 | 925 |
| 2025-04-15 | - | - | - | 811 | - | 811 |
| 2025-04-14 | - | - | - | 811 | - | 811 |
| 2025-04-11 | - | - | - | 811 | - | 811 |
| 2025-04-10 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2025-04-09 | - | - | - | 824 | - | 824 |
| 2025-04-08 | - | - | - | 824 | - | 824 |
| 2025-04-07 | 899 | 899 | 824 | 824 | 200 | 824 |
| 2025-04-04 | - | - | - | 905 | - | 905 |
| 2025-04-03 | 905 | 905 | 905 | 905 | 200 | 905 |
| 2025-04-02 | - | - | - | 980 | - | 980 |
| 2025-04-01 | - | - | - | 980 | - | 980 |
| 2025-03-31 | - | - | - | 980 | - | 980 |
| 2025-03-28 | 940 | 980 | 940 | 980 | 500 | 980 |
| 2025-03-27 | - | - | - | 990 | - | 990 |
| 2025-03-26 | - | - | - | 990 | - | 990 |
| 2025-03-25 | - | - | - | 990 | - | 990 |
| 2025-03-24 | 972 | 990 | 972 | 990 | 300 | 990 |
| 2025-03-21 | - | - | - | 927 | - | 927 |
| 2025-03-19 | - | - | - | 927 | - | 927 |
| 2025-03-18 | 927 | 927 | 927 | 927 | 200 | 927 |
| 2025-03-17 | 938 | 939 | 927 | 927 | 700 | 927 |
| 2025-03-14 | 935 | 936 | 926 | 936 | 500 | 936 |
| 2025-03-13 | 981 | 994 | 981 | 994 | 400 | 994 |
| 2025-03-12 | - | - | - | 982 | - | 982 |
| 2025-03-11 | 982 | 982 | 982 | 982 | 100 | 982 |
| 2025-03-10 | - | - | - | 967 | - | 967 |
| 2025-03-07 | - | - | - | 967 | - | 967 |
| 2025-03-06 | - | - | - | 967 | - | 967 |
| 2025-03-05 | - | - | - | 967 | - | 967 |
| 2025-03-04 | 893 | 967 | 893 | 967 | 1,400 | 967 |
| 2025-03-03 | 999 | 999 | 999 | 999 | 200 | 999 |
| 2025-02-28 | 999 | 999 | 999 | 999 | 700 | 999 |
| 2025-02-27 | - | - | - | 1,009 | - | 1,009 |
| 2025-02-26 | - | - | - | 1,009 | - | 1,009 |
| 2025-02-25 | - | - | - | 1,009 | - | 1,009 |
| 2025-02-21 | - | - | - | 1,009 | - | 1,009 |
| 2025-02-20 | - | - | - | 1,009 | - | 1,009 |
| 2025-02-19 | - | - | - | 1,009 | - | 1,009 |
| 2025-02-18 | - | - | - | 1,009 | - | 1,009 |
| 2025-02-17 | - | - | - | 1,009 | - | 1,009 |
| 2025-02-14 | - | - | - | 1,009 | - | 1,009 |
| 2025-02-13 | 1,009 | 1,009 | 1,009 | 1,009 | 100 | 1,009 |
| 2025-02-12 | - | - | - | 1,010 | - | 1,010 |
| 2025-02-10 | - | - | - | 1,010 | - | 1,010 |
| 2025-02-07 | - | - | - | 1,010 | - | 1,010 |
| 2025-02-06 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
| 2025-02-05 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2025-02-04 | - | - | - | 1,057 | - | 1,057 |
| 2025-02-03 | - | - | - | 1,057 | - | 1,057 |
| 2025-01-31 | - | - | - | 1,057 | - | 1,057 |
| 2025-01-30 | - | - | - | 1,057 | - | 1,057 |
| 2025-01-29 | - | - | - | 1,057 | - | 1,057 |
| 2025-01-28 | - | - | - | 1,057 | - | 1,057 |
| 2025-01-27 | 1,057 | 1,057 | 1,057 | 1,057 | 100 | 1,057 |
| 2025-01-24 | - | - | - | 1,032 | - | 1,032 |
| 2025-01-23 | - | - | - | 1,032 | - | 1,032 |
| 2025-01-22 | - | - | - | 1,032 | - | 1,032 |
| 2025-01-21 | 1,032 | 1,032 | 1,032 | 1,032 | 100 | 1,032 |
| 2025-01-20 | 943 | 1,034 | 935 | 1,034 | 500 | 1,034 |
| 2025-01-17 | 988 | 988 | 973 | 973 | 200 | 973 |
| 2025-01-16 | 1,030 | 1,031 | 990 | 990 | 1,300 | 990 |
| 2025-01-15 | 975 | 990 | 975 | 990 | 300 | 990 |
| 2025-01-14 | 973 | 973 | 958 | 973 | 700 | 973 |
| 2025-01-10 | - | - | - | 1,048 | - | 1,048 |
| 2025-01-09 | 1,048 | 1,048 | 1,048 | 1,048 | 600 | 1,048 |
| 2025-01-08 | 950 | 1,048 | 950 | 1,048 | 300 | 1,048 |
| 2025-01-07 | - | - | - | 930 | - | 930 |
| 2025-01-06 | - | - | - | 930 | - | 930 |
分割・併合履歴 ： なし