7038 フロンティア・マネジメント(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3076276374475129,500751
2021-12-2973377773177758,400777
2021-12-28742780740745133,100745
2021-12-2773573771872943,700729
2021-12-2474776073473542,100735
2021-12-2373175272673263,800732
2021-12-22703740703735116,100735
2021-12-2168370668170386,800703
2021-12-20698706681687177,000687
2021-12-17727735688689230,400689
2021-12-16722749708721610,200721
2021-12-15737743713728103,300728
2021-12-1476077474374654,800746
2021-12-13781781742750460,300750
2021-12-10797798756759547,800759
2021-12-0980981879781048,100810
2021-12-0881682479581470,700814
2021-12-0779982579582590,800825
2021-12-0680080078178960,400789
2021-12-0379580177180051,400800
2021-12-02790829780780256,600780
2021-12-01815815779782445,900782
2021-11-30865874816816106,200816
2021-11-2988188985787371,500873
2021-11-26936936869874329,400874
2021-11-258881,008876966391,500966
2021-11-2490190185685892,200858
2021-11-2289091488090985,800909
2021-11-1991091488289559,800895
2021-11-1897897891491775,200917
2021-11-1798098693597370,800973
2021-11-169931,01196099285,200992
2021-11-159001,0349001,016252,0001,016
2021-11-12900933894930100,600930
2021-11-1191792089690350,900903
2021-11-1090691788791568,900915
2021-11-0991592190590637,400906
2021-11-0892092391391919,000919
2021-11-0594494491392868,500928
2021-11-0497197592893960,700939
2021-11-0291097391096683,000966
2021-11-0192193090391032,500910
2021-10-2993093091391916,400919
2021-10-2893993991693019,500930
2021-10-279539539399395,800939
2021-10-2694395693895314,200953
2021-10-2595295292893625,500936
2021-10-2299999995595526,100955
2021-10-2199999997097116,500971
2021-10-201,0001,00399099120,100991
2021-10-199821,0039771,00241,9001,002
2021-10-1899399397598514,100985
2021-10-1598499297898917,600989
2021-10-1496798596398021,500980
2021-10-1399099096396528,700965
2021-10-121,0221,02598998952,300989
2021-10-111,0141,0531,0071,05077,1001,050
2021-10-089891,0099891,00131,7001,001
2021-10-079791,00697998835,900988
2021-10-069711,00196998557,300985
2021-10-0597897993997261,500972
2021-10-041,0041,01898198741,800987
2021-10-011,0051,00998299038,500990
2021-09-301,0211,0361,0151,01918,8001,019
2021-09-291,0151,0269901,02645,9001,026
2021-09-281,0481,0481,0161,02523,8001,025
2021-09-271,0551,0551,0311,03920,3001,039
2021-09-241,0111,0391,0111,03958,3001,039
2021-09-221,0191,01999599644,800996
2021-09-211,0501,0501,0191,01934,1001,019
2021-09-171,0301,0711,0301,06843,6001,068
2021-09-161,0461,0461,0061,03251,7001,032
2021-09-151,0701,0701,0411,05227,2001,052
2021-09-141,0721,0811,0601,08122,0001,081
2021-09-131,0901,0901,0651,07126,1001,071
2021-09-101,0701,0951,0651,09068,3001,090
2021-09-091,0841,0911,0641,07848,9001,078
2021-09-081,0821,1001,0691,07547,4001,075
2021-09-071,0781,0821,0491,05721,7001,057
2021-09-061,0731,0811,0291,07846,1001,078
2021-09-031,0661,0821,0461,04945,3001,049
2021-09-021,1281,1281,0651,06676,5001,066
2021-09-011,0801,1461,0521,107124,3001,107
2021-08-311,0451,0931,0361,08475,9001,084
2021-08-301,0301,0481,0081,04257,2001,042
2021-08-271,0471,0551,0121,01645,8001,016
2021-08-261,0221,0521,0071,04958,8001,049
2021-08-251,0401,0511,0101,02859,8001,028
2021-08-241,0211,0349911,030104,4001,030
2021-08-239231,0259091,004280,6001,004
2021-08-2088291188289358,900893
2021-08-1989490587087044,200870
2021-08-1888992387991039,000910
2021-08-1788490387688936,200889
2021-08-1690590587388267,100882
2021-08-13940947918920129,100920
2021-08-1299899998098532,300985
2021-08-111,0161,0169951,00527,3001,005
2021-08-109911,0169881,01622,8001,016
2021-08-061,0061,00698499930,200999
2021-08-059671,01696799138,100991
2021-08-041,0101,01096197971,700979
2021-08-031,0251,0251,0021,01022,7001,010
2021-08-021,0221,0231,0121,02227,7001,022
2021-07-301,0681,0681,0101,02242,6001,022
2021-07-291,0601,0711,0471,04995,4001,049
2021-07-281,0871,0871,0471,05025,8001,050
2021-07-271,0801,0901,0521,08634,4001,086
2021-07-261,1301,1301,0731,07835,5001,078
2021-07-211,1051,1301,0991,10128,0001,101
2021-07-201,1051,1181,0711,07743,7001,077
2021-07-191,1131,1131,0721,10568,4001,105
2021-07-161,1761,1761,1231,13550,6001,135
2021-07-151,2271,2371,1621,163107,7001,163
2021-07-141,1501,2381,1421,215205,7001,215
2021-07-131,1311,1501,1131,12038,1001,120
2021-07-121,1251,1441,0921,14084,4001,140
2021-07-091,0591,0691,0221,06562,2001,065
2021-07-081,0801,0891,0621,06439,3001,064
2021-07-071,0911,1171,0841,08932,3001,089
2021-07-061,1201,1281,1001,10227,4001,102
2021-07-051,1381,1441,1151,12720,7001,127
2021-07-021,1021,1241,0961,12038,2001,120
2021-07-011,1271,1271,0961,10034,0001,100
2021-06-301,1451,1581,1191,12731,1001,127
2021-06-291,1391,1591,1391,15128,7001,151
2021-06-281,1441,1681,1441,15748,1001,157
2021-06-251,1441,1561,1331,13729,1001,137
2021-06-241,1421,1471,1131,14539,2001,145
2021-06-231,1541,1621,1221,14258,3001,142
2021-06-221,1521,1681,1441,16269,9001,162
2021-06-211,1501,1641,1321,14966,4001,149
2021-06-181,2301,2301,1691,174100,7001,174
2021-06-171,2701,2711,2181,21962,9001,219
2021-06-161,2701,2851,2591,26933,3001,269
2021-06-151,2781,2881,2661,27125,1001,271
2021-06-141,2921,2921,2631,28125,1001,281
2021-06-111,3301,3431,2701,27962,0001,279
2021-06-101,2801,3211,2671,30246,3001,302
2021-06-091,2591,2821,2511,26758,4001,267
2021-06-081,2301,2661,2301,25930,6001,259
2021-06-071,2341,2471,2271,24647,0001,246
2021-06-041,2461,2651,2231,22746,0001,227
2021-06-031,2481,2791,2471,26356,1001,263
2021-06-021,2871,2991,2431,24978,3001,249
2021-06-011,2871,3101,2711,28760,0001,287
2021-05-311,3171,3511,3001,30031,1001,300
2021-05-281,3041,3201,2901,32057,3001,320
2021-05-271,3181,3291,2911,29153,6001,291
2021-05-261,3621,3651,3151,32270,6001,322
2021-05-251,3681,3761,3451,35249,3001,352
2021-05-241,4181,4401,3741,37958,7001,379
2021-05-211,3901,4281,3851,40055,4001,400
2021-05-201,3701,3901,3651,37446,6001,374
2021-05-191,3441,3911,3291,37054,5001,370
2021-05-181,3601,4241,3571,366101,3001,366
2021-05-171,3691,3951,3131,33075,3001,330
2021-05-141,3551,3601,2751,322328,5001,322
2021-05-131,5381,5421,5041,51556,1001,515
2021-05-121,5921,6211,5581,57863,6001,578
2021-05-111,6541,6541,5901,59062,4001,590
2021-05-101,6921,6921,6401,65948,2001,659
2021-05-071,7251,7251,6841,69138,1001,691
2021-05-061,7091,7091,6731,69750,3001,697
2021-04-301,7111,7231,6541,66981,7001,669
2021-04-281,7511,7601,7121,714128,4001,714
2021-04-271,7881,8051,7551,75549,0001,755
2021-04-261,7411,7981,7241,79556,1001,795
2021-04-231,7171,7801,7011,77685,8001,776
2021-04-221,7601,7741,7231,74059,0001,740
2021-04-211,7931,8281,7201,720137,5001,720
2021-04-201,8481,8531,7781,80370,6001,803
2021-04-191,8371,8611,8301,84857,8001,848
2021-04-161,8101,8421,7911,83153,5001,831
2021-04-151,8411,8411,7931,81376,0001,813
2021-04-141,8701,9091,8361,84474,8001,844
2021-04-131,8631,8911,8401,87768,6001,877
2021-04-121,9351,9511,8491,853133,1001,853
2021-04-091,9131,9351,8881,92363,0001,923
2021-04-081,9031,9381,8891,92551,0001,925
2021-04-071,8901,9041,8651,90371,5001,903
2021-04-061,9281,9491,9051,91249,2001,912
2021-04-051,9191,9331,8911,91444,6001,914
2021-04-021,8751,8991,8501,89936,5001,899
2021-04-011,8351,9101,8301,88647,3001,886
2021-03-311,8991,9041,8141,83263,7001,832
2021-03-301,8691,9051,8601,89332,5001,893
2021-03-291,9251,9251,8501,88046,4001,880
2021-03-261,8501,9061,8411,90536,1001,905
2021-03-251,8021,8571,7791,85241,2001,852
2021-03-241,8061,8351,7821,80257,2001,802
2021-03-231,9011,9151,8451,85553,4001,855
2021-03-221,9751,9751,8951,89856,9001,898
2021-03-191,9031,9571,8851,95778,7001,957
2021-03-181,8871,9461,8701,92074,2001,920
2021-03-171,8311,8641,8301,84926,2001,849
2021-03-161,8021,8501,7951,85048,1001,850
2021-03-151,8641,8641,7931,81965,6001,819
2021-03-121,8401,8551,7961,85559,9001,855
2021-03-111,7281,8101,7211,80089,3001,800
2021-03-101,7111,7211,6581,68870,4001,688
2021-03-091,7001,7001,6351,67960,7001,679
2021-03-081,7321,7431,6931,70075,5001,700
2021-03-051,6731,7011,6311,69289,2001,692
2021-03-041,7351,7421,6611,713111,4001,713
2021-03-031,7701,7751,7071,75367,4001,753
2021-03-021,8011,8501,7711,77950,0001,779
2021-03-011,7511,8071,7381,79993,2001,799
2021-02-261,7801,8141,7361,751112,5001,751
2021-02-251,8201,8511,8101,82373,4001,823
2021-02-241,8801,9051,7881,804163,1001,804
2021-02-221,9471,9491,8621,903173,1001,903
2021-02-191,9501,9981,9201,98793,9001,987
2021-02-181,9512,0181,9311,945252,7001,945
2021-02-172,1072,1411,9701,974358,5001,974
2021-02-162,1992,2202,1102,125189,5002,125
2021-02-152,2022,2142,1352,178219,1002,178
2021-02-122,2322,2472,1752,177253,3002,177
2021-02-102,3122,3702,2202,232557,0002,232
2021-02-092,5192,6352,4682,562193,1002,562
2021-02-082,3422,4482,3422,44675,8002,446
2021-02-052,4262,4392,3662,39237,1002,392
2021-02-042,4442,4442,3052,40876,9002,408
2021-02-032,4102,5292,3662,456149,4002,456
2021-02-022,2302,3902,2282,37284,0002,372
2021-02-012,1452,2222,1212,19930,7002,199
2021-01-292,1782,2322,1282,14132,0002,141
2021-01-282,1732,2212,1522,18927,3002,189
2021-01-272,2902,2902,1852,22357,4002,223
2021-01-262,3632,3632,2332,24740,6002,247
2021-01-252,3862,3972,2502,36387,5002,363
2021-01-222,2072,3762,2002,347123,4002,347
2021-01-212,1802,2922,1772,19980,1002,199
2021-01-202,0792,1592,0762,15047,7002,150
2021-01-192,1382,1382,0402,09675,8002,096
2021-01-182,1002,1502,0792,13834,2002,138
2021-01-152,1502,1602,1002,11238,4002,112
2021-01-142,2262,2452,1522,16069,2002,160
2021-01-132,2012,2652,1972,24844,3002,248
2021-01-122,2712,2802,1612,20168,0002,201
2021-01-082,2632,2952,1292,260125,1002,260
2021-01-072,2352,3722,2152,30992,7002,309
2021-01-062,2612,2672,1162,18595,3002,185
2021-01-052,3332,3542,2292,24447,5002,244
2021-01-042,4402,4402,3032,32057,2002,320

分割・併合履歴 : [2020-12-29]1株→2株 [2019-09-27]1株→2株