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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
