7038 フロンティア・マネジメント(株) 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 | 1,502 | 1,518 | 1,490 | 1,517 | 25,500 | 1,517 |
| 2024-04-25 | 1,520 | 1,528 | 1,495 | 1,496 | 28,300 | 1,496 |
| 2024-04-24 | 1,520 | 1,539 | 1,513 | 1,525 | 21,200 | 1,525 |
| 2024-04-23 | 1,522 | 1,528 | 1,505 | 1,510 | 17,800 | 1,510 |
| 2024-04-22 | 1,531 | 1,546 | 1,494 | 1,497 | 49,000 | 1,497 |
| 2024-04-19 | 1,573 | 1,573 | 1,479 | 1,531 | 73,900 | 1,531 |
| 2024-04-18 | 1,511 | 1,579 | 1,511 | 1,565 | 47,400 | 1,565 |
| 2024-04-17 | 1,551 | 1,560 | 1,516 | 1,519 | 44,100 | 1,519 |
| 2024-04-16 | 1,565 | 1,565 | 1,533 | 1,543 | 67,100 | 1,543 |
| 2024-04-15 | 1,550 | 1,583 | 1,531 | 1,583 | 44,300 | 1,583 |
| 2024-04-12 | 1,600 | 1,613 | 1,578 | 1,578 | 37,500 | 1,578 |
| 2024-04-11 | 1,570 | 1,586 | 1,565 | 1,582 | 20,700 | 1,582 |
| 2024-04-10 | 1,557 | 1,598 | 1,554 | 1,577 | 43,100 | 1,577 |
| 2024-04-09 | 1,544 | 1,563 | 1,542 | 1,553 | 56,600 | 1,553 |
| 2024-04-08 | 1,577 | 1,578 | 1,541 | 1,544 | 72,300 | 1,544 |
| 2024-04-05 | 1,561 | 1,595 | 1,547 | 1,577 | 102,900 | 1,577 |
| 2024-04-04 | 1,656 | 1,657 | 1,591 | 1,591 | 120,500 | 1,591 |
| 2024-04-03 | 1,650 | 1,654 | 1,612 | 1,650 | 79,700 | 1,650 |
| 2024-04-02 | 1,713 | 1,713 | 1,656 | 1,670 | 75,900 | 1,670 |
| 2024-04-01 | 1,745 | 1,755 | 1,717 | 1,718 | 53,200 | 1,718 |
| 2024-03-29 | 1,653 | 1,717 | 1,653 | 1,707 | 80,400 | 1,707 |
| 2024-03-28 | 1,652 | 1,660 | 1,625 | 1,644 | 72,000 | 1,644 |
| 2024-03-27 | 1,688 | 1,689 | 1,646 | 1,646 | 51,400 | 1,646 |
| 2024-03-26 | 1,638 | 1,688 | 1,638 | 1,679 | 28,300 | 1,679 |
| 2024-03-25 | 1,700 | 1,701 | 1,651 | 1,651 | 47,900 | 1,651 |
| 2024-03-22 | 1,687 | 1,721 | 1,679 | 1,704 | 60,400 | 1,704 |
| 2024-03-21 | 1,683 | 1,687 | 1,646 | 1,663 | 95,500 | 1,663 |
| 2024-03-19 | 1,638 | 1,697 | 1,631 | 1,683 | 68,500 | 1,683 |
| 2024-03-18 | 1,635 | 1,667 | 1,624 | 1,625 | 37,700 | 1,625 |
| 2024-03-15 | 1,724 | 1,724 | 1,627 | 1,633 | 88,800 | 1,633 |
| 2024-03-14 | 1,753 | 1,781 | 1,740 | 1,764 | 38,600 | 1,764 |
| 2024-03-13 | 1,773 | 1,785 | 1,751 | 1,752 | 30,800 | 1,752 |
| 2024-03-12 | 1,688 | 1,779 | 1,681 | 1,758 | 71,700 | 1,758 |
| 2024-03-11 | 1,702 | 1,717 | 1,680 | 1,715 | 91,700 | 1,715 |
| 2024-03-08 | 1,745 | 1,788 | 1,729 | 1,758 | 59,800 | 1,758 |
| 2024-03-07 | 1,790 | 1,806 | 1,754 | 1,772 | 85,800 | 1,772 |
| 2024-03-06 | 1,776 | 1,830 | 1,773 | 1,804 | 26,700 | 1,804 |
| 2024-03-05 | 1,758 | 1,825 | 1,700 | 1,809 | 106,200 | 1,809 |
| 2024-03-04 | 1,830 | 1,850 | 1,805 | 1,838 | 71,900 | 1,838 |
| 2024-03-01 | 1,890 | 1,905 | 1,818 | 1,836 | 91,200 | 1,836 |
| 2024-02-29 | 1,863 | 1,916 | 1,850 | 1,885 | 58,000 | 1,885 |
| 2024-02-28 | 1,906 | 1,913 | 1,860 | 1,874 | 36,500 | 1,874 |
| 2024-02-27 | 1,881 | 1,922 | 1,860 | 1,910 | 39,600 | 1,910 |
| 2024-02-26 | 1,920 | 1,928 | 1,889 | 1,890 | 44,200 | 1,890 |
| 2024-02-22 | 1,855 | 1,889 | 1,828 | 1,889 | 44,200 | 1,889 |
| 2024-02-21 | 1,870 | 1,901 | 1,854 | 1,855 | 42,100 | 1,855 |
| 2024-02-20 | 1,900 | 1,937 | 1,870 | 1,880 | 48,700 | 1,880 |
| 2024-02-19 | 1,936 | 1,985 | 1,876 | 1,940 | 101,100 | 1,940 |
| 2024-02-16 | 1,822 | 1,960 | 1,788 | 1,946 | 221,200 | 1,946 |
| 2024-02-15 | 1,675 | 1,830 | 1,650 | 1,796 | 419,200 | 1,796 |
| 2024-02-14 | 1,576 | 1,576 | 1,525 | 1,555 | 35,800 | 1,555 |
| 2024-02-13 | 1,600 | 1,619 | 1,585 | 1,593 | 33,300 | 1,593 |
| 2024-02-09 | 1,565 | 1,601 | 1,563 | 1,589 | 19,400 | 1,589 |
| 2024-02-08 | 1,555 | 1,592 | 1,551 | 1,568 | 31,300 | 1,568 |
| 2024-02-07 | 1,572 | 1,573 | 1,550 | 1,555 | 10,100 | 1,555 |
| 2024-02-06 | 1,586 | 1,586 | 1,559 | 1,572 | 16,600 | 1,572 |
| 2024-02-05 | 1,594 | 1,607 | 1,572 | 1,585 | 17,000 | 1,585 |
| 2024-02-02 | 1,550 | 1,606 | 1,550 | 1,601 | 40,700 | 1,601 |
| 2024-02-01 | 1,554 | 1,558 | 1,518 | 1,551 | 21,100 | 1,551 |
| 2024-01-31 | 1,505 | 1,577 | 1,495 | 1,566 | 34,800 | 1,566 |
| 2024-01-30 | 1,531 | 1,531 | 1,501 | 1,505 | 21,600 | 1,505 |
| 2024-01-29 | 1,555 | 1,558 | 1,517 | 1,517 | 25,700 | 1,517 |
| 2024-01-26 | 1,635 | 1,635 | 1,552 | 1,553 | 31,200 | 1,553 |
| 2024-01-25 | 1,615 | 1,639 | 1,592 | 1,635 | 90,600 | 1,635 |
| 2024-01-24 | 1,590 | 1,631 | 1,584 | 1,603 | 118,200 | 1,603 |
| 2024-01-23 | 1,573 | 1,613 | 1,568 | 1,600 | 96,300 | 1,600 |
| 2024-01-22 | 1,511 | 1,594 | 1,510 | 1,576 | 58,100 | 1,576 |
| 2024-01-19 | 1,453 | 1,509 | 1,436 | 1,508 | 82,500 | 1,508 |
| 2024-01-18 | 1,440 | 1,440 | 1,417 | 1,431 | 23,500 | 1,431 |
| 2024-01-17 | 1,440 | 1,455 | 1,425 | 1,425 | 27,300 | 1,425 |
| 2024-01-16 | 1,428 | 1,474 | 1,428 | 1,438 | 47,000 | 1,438 |
| 2024-01-15 | 1,420 | 1,438 | 1,403 | 1,428 | 46,600 | 1,428 |
| 2024-01-12 | 1,424 | 1,431 | 1,397 | 1,418 | 49,100 | 1,418 |
| 2024-01-11 | 1,438 | 1,438 | 1,418 | 1,418 | 60,600 | 1,418 |
| 2024-01-10 | 1,470 | 1,470 | 1,423 | 1,426 | 141,700 | 1,426 |
| 2024-01-09 | 1,462 | 1,486 | 1,456 | 1,482 | 91,200 | 1,482 |
| 2024-01-05 | 1,495 | 1,510 | 1,470 | 1,472 | 57,900 | 1,472 |
| 2024-01-04 | 1,498 | 1,500 | 1,465 | 1,489 | 35,900 | 1,489 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2019-09-27]1株→2株
