7038 フロンティア・マネジメント(株) 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 | 737 | 741 | 728 | 741 | 22,900 | 741 |
| 2025-05-09 | 730 | 744 | 730 | 736 | 22,900 | 736 |
| 2025-05-08 | 738 | 741 | 726 | 730 | 44,500 | 730 |
| 2025-05-07 | 729 | 736 | 726 | 731 | 20,700 | 731 |
| 2025-05-02 | 725 | 734 | 719 | 729 | 32,800 | 729 |
| 2025-05-01 | 722 | 729 | 720 | 727 | 20,200 | 727 |
| 2025-04-30 | 717 | 727 | 711 | 725 | 23,300 | 725 |
| 2025-04-28 | 712 | 722 | 712 | 717 | 38,200 | 717 |
| 2025-04-25 | 700 | 712 | 698 | 704 | 40,000 | 704 |
| 2025-04-24 | 694 | 698 | 687 | 693 | 21,300 | 693 |
| 2025-04-23 | 687 | 693 | 681 | 689 | 30,200 | 689 |
| 2025-04-22 | 666 | 679 | 666 | 678 | 34,400 | 678 |
| 2025-04-21 | 676 | 686 | 668 | 668 | 57,000 | 668 |
| 2025-04-18 | 668 | 677 | 661 | 670 | 48,000 | 670 |
| 2025-04-17 | 646 | 665 | 646 | 664 | 32,700 | 664 |
| 2025-04-16 | 654 | 655 | 642 | 649 | 24,300 | 649 |
| 2025-04-15 | 657 | 658 | 648 | 650 | 134,700 | 650 |
| 2025-04-14 | 653 | 657 | 647 | 650 | 27,400 | 650 |
| 2025-04-11 | 630 | 647 | 618 | 647 | 51,600 | 647 |
| 2025-04-10 | 644 | 644 | 621 | 639 | 88,100 | 639 |
| 2025-04-09 | 623 | 625 | 599 | 602 | 74,200 | 602 |
| 2025-04-08 | 599 | 639 | 599 | 633 | 65,400 | 633 |
| 2025-04-07 | 585 | 590 | 565 | 584 | 119,500 | 584 |
| 2025-04-04 | 667 | 669 | 622 | 635 | 155,400 | 635 |
| 2025-04-03 | 681 | 692 | 673 | 677 | 57,000 | 677 |
| 2025-04-02 | 688 | 688 | 681 | 685 | 15,900 | 685 |
| 2025-04-01 | 713 | 713 | 683 | 687 | 43,400 | 687 |
| 2025-03-31 | 709 | 714 | 688 | 692 | 72,600 | 692 |
| 2025-03-28 | 720 | 740 | 713 | 722 | 60,300 | 722 |
| 2025-03-27 | 711 | 719 | 705 | 719 | 28,400 | 719 |
| 2025-03-26 | 714 | 718 | 710 | 713 | 46,000 | 713 |
| 2025-03-25 | 702 | 710 | 699 | 710 | 26,400 | 710 |
| 2025-03-24 | 700 | 702 | 696 | 702 | 28,400 | 702 |
| 2025-03-21 | 702 | 704 | 698 | 700 | 27,700 | 700 |
| 2025-03-19 | 700 | 704 | 698 | 702 | 25,400 | 702 |
| 2025-03-18 | 706 | 707 | 697 | 697 | 32,000 | 697 |
| 2025-03-17 | 695 | 702 | 690 | 702 | 45,400 | 702 |
| 2025-03-14 | 688 | 700 | 688 | 690 | 26,900 | 690 |
| 2025-03-13 | 680 | 695 | 680 | 687 | 53,000 | 687 |
| 2025-03-12 | 676 | 681 | 668 | 674 | 37,100 | 674 |
| 2025-03-11 | 670 | 680 | 655 | 676 | 51,500 | 676 |
| 2025-03-10 | 670 | 682 | 664 | 682 | 52,400 | 682 |
| 2025-03-07 | 666 | 673 | 660 | 673 | 41,500 | 673 |
| 2025-03-06 | 667 | 675 | 664 | 674 | 21,000 | 674 |
| 2025-03-05 | 659 | 677 | 657 | 664 | 55,700 | 664 |
| 2025-03-04 | 661 | 666 | 655 | 659 | 27,200 | 659 |
| 2025-03-03 | 657 | 665 | 654 | 659 | 17,900 | 659 |
| 2025-02-28 | 658 | 666 | 646 | 652 | 43,800 | 652 |
| 2025-02-27 | 652 | 667 | 650 | 663 | 32,800 | 663 |
| 2025-02-26 | 659 | 659 | 645 | 653 | 86,000 | 653 |
| 2025-02-25 | 655 | 665 | 653 | 656 | 54,800 | 656 |
| 2025-02-21 | 658 | 661 | 648 | 655 | 70,200 | 655 |
| 2025-02-20 | 660 | 669 | 660 | 660 | 37,200 | 660 |
| 2025-02-19 | 665 | 678 | 655 | 665 | 57,800 | 665 |
| 2025-02-18 | 672 | 672 | 641 | 666 | 219,300 | 666 |
| 2025-02-17 | 688 | 690 | 677 | 677 | 134,600 | 677 |
| 2025-02-14 | 736 | 736 | 686 | 687 | 478,700 | 687 |
| 2025-02-13 | 804 | 813 | 800 | 804 | 55,900 | 804 |
| 2025-02-12 | 800 | 816 | 793 | 816 | 51,300 | 816 |
| 2025-02-10 | 785 | 807 | 784 | 802 | 65,200 | 802 |
| 2025-02-07 | 757 | 777 | 756 | 770 | 42,200 | 770 |
| 2025-02-06 | 760 | 764 | 757 | 757 | 15,300 | 757 |
| 2025-02-05 | 744 | 768 | 744 | 757 | 39,500 | 757 |
| 2025-02-04 | 748 | 748 | 733 | 733 | 44,900 | 733 |
| 2025-02-03 | 756 | 757 | 743 | 743 | 26,200 | 743 |
| 2025-01-31 | 770 | 770 | 760 | 760 | 16,900 | 760 |
| 2025-01-30 | 767 | 776 | 760 | 776 | 24,500 | 776 |
| 2025-01-29 | 773 | 777 | 767 | 767 | 24,100 | 767 |
| 2025-01-28 | 762 | 773 | 760 | 771 | 20,600 | 771 |
| 2025-01-27 | 762 | 773 | 759 | 771 | 40,600 | 771 |
| 2025-01-24 | 740 | 758 | 740 | 758 | 28,800 | 758 |
| 2025-01-23 | 753 | 753 | 739 | 742 | 32,300 | 742 |
| 2025-01-22 | 749 | 753 | 739 | 753 | 39,400 | 753 |
| 2025-01-21 | 743 | 744 | 735 | 738 | 33,600 | 738 |
| 2025-01-20 | 730 | 742 | 730 | 738 | 40,200 | 738 |
| 2025-01-17 | 728 | 740 | 724 | 737 | 31,600 | 737 |
| 2025-01-16 | 749 | 752 | 731 | 731 | 37,400 | 731 |
| 2025-01-15 | 750 | 755 | 740 | 742 | 34,600 | 742 |
| 2025-01-14 | 755 | 756 | 735 | 745 | 65,200 | 745 |
| 2025-01-10 | 751 | 759 | 749 | 753 | 26,200 | 753 |
| 2025-01-09 | 758 | 760 | 747 | 757 | 63,100 | 757 |
| 2025-01-08 | 783 | 793 | 754 | 754 | 74,500 | 754 |
| 2025-01-07 | 791 | 794 | 768 | 772 | 112,600 | 772 |
| 2025-01-06 | 766 | 801 | 757 | 786 | 336,900 | 786 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2019-09-27]1株→2株