7038 フロンティア・マネジメント(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,2861,2931,2541,26118,3001,261
2022-12-291,2411,2901,2411,28648,3001,286
2022-12-281,2721,2721,2251,23145,6001,231
2022-12-271,1831,2491,1831,24378,5001,243
2022-12-261,1911,1911,1611,16126,5001,161
2022-12-231,2321,2321,1811,18836,5001,188
2022-12-221,2701,2701,2261,23257,6001,232
2022-12-211,2831,3031,2511,25852,6001,258
2022-12-201,3431,3711,2421,277133,2001,277
2022-12-191,3241,3731,3241,33863,6001,338
2022-12-161,3411,3481,3171,32940,9001,329
2022-12-151,3441,3851,3401,35337,2001,353
2022-12-141,3251,3641,3211,36416,5001,364
2022-12-131,3521,3561,3261,32816,0001,328
2022-12-121,3101,3691,3011,35736,0001,357
2022-12-091,2811,3201,2811,31615,8001,316
2022-12-081,2971,3071,2591,28721,3001,287
2022-12-071,2881,2921,2641,28419,3001,284
2022-12-061,3221,3221,2871,29640,9001,296
2022-12-051,3561,3711,3211,32222,7001,322
2022-12-021,3871,3871,3361,37049,7001,370
2022-12-011,4021,4091,3581,37349,3001,373
2022-11-301,4201,4281,3801,40550,8001,405
2022-11-291,3901,4291,3691,42843,8001,428
2022-11-281,3971,4091,3421,38754,9001,387
2022-11-251,3251,3961,3201,37969,2001,379
2022-11-241,3371,3371,3141,32440,6001,324
2022-11-221,3481,3731,3221,33355,5001,333
2022-11-211,3271,3421,2981,33363,2001,333
2022-11-181,2941,3411,2711,29784,7001,297
2022-11-171,2561,3051,2561,27841,2001,278
2022-11-161,2601,2881,2591,26645,9001,266
2022-11-151,2601,3061,2431,26179,4001,261
2022-11-141,3371,3951,2321,240251,1001,240
2022-11-111,3081,3251,2851,29368,0001,293
2022-11-101,2881,3151,2651,30153,6001,301
2022-11-091,2771,3271,2741,29556,5001,295
2022-11-081,2411,2711,2311,27025,1001,270
2022-11-071,2441,2471,2281,24021,2001,240
2022-11-041,2411,2501,2211,22131,7001,221
2022-11-021,2561,2601,2341,25625,3001,256
2022-11-011,2631,2861,2451,26225,2001,262
2022-10-311,2821,2901,2461,25648,6001,256
2022-10-281,2121,2811,2031,281116,3001,281
2022-10-271,2131,2281,2021,21416,6001,214
2022-10-261,2251,2251,2001,21323,5001,213
2022-10-251,1921,2301,1891,19527,9001,195
2022-10-241,1801,1971,1771,18921,4001,189
2022-10-211,1921,2041,1691,17026,6001,170
2022-10-201,1921,2121,1801,20527,3001,205
2022-10-191,2151,2161,1901,20621,4001,206
2022-10-181,2111,2341,2081,21124,6001,211
2022-10-171,1731,2121,1681,20429,0001,204
2022-10-141,1871,1931,1661,19226,1001,192
2022-10-131,1671,1711,1341,13738,7001,137
2022-10-121,1761,1961,1661,19025,9001,190
2022-10-111,1971,2231,1781,18232,8001,182
2022-10-071,2331,2331,2021,20744,3001,207
2022-10-061,2201,2651,2011,23558,3001,235
2022-10-051,2131,2221,1821,18542,5001,185
2022-10-041,1701,2011,1701,18355,6001,183
2022-10-031,1451,1731,1321,15551,5001,155
2022-09-301,1661,1701,1341,16485,9001,164
2022-09-291,1661,2031,1651,19644,2001,196
2022-09-281,2161,2161,1501,17861,8001,178
2022-09-271,2351,2381,2011,20768,5001,207
2022-09-261,2441,2441,2181,22124,0001,221
2022-09-221,2261,2601,2211,24422,6001,244
2022-09-211,2531,2581,2211,25237,6001,252
2022-09-201,2371,2731,2361,26737,9001,267
2022-09-161,2241,2481,1901,22159,7001,221
2022-09-151,2381,2381,2011,21232,0001,212
2022-09-141,2301,2591,2241,22641,5001,226
2022-09-131,2961,3001,2651,28146,5001,281
2022-09-121,3011,3011,2801,28830,4001,288
2022-09-091,2891,3131,2801,30037,7001,300
2022-09-081,2751,2861,2541,28633,7001,286
2022-09-071,2661,2661,2171,23954,6001,239
2022-09-061,2811,3021,2661,26632,4001,266
2022-09-051,2811,2881,2561,28643,8001,286
2022-09-021,3141,3141,2811,29934,1001,299
2022-09-011,3431,3431,3011,32073,6001,320
2022-08-311,4101,4101,3571,35750,6001,357
2022-08-301,4001,4281,3821,41038,3001,410
2022-08-291,3941,4231,3761,38862,5001,388
2022-08-261,4651,4881,4301,44365,4001,443
2022-08-251,4201,4741,4161,465150,9001,465
2022-08-241,3201,3991,3011,39588,8001,395
2022-08-231,2721,3381,2721,32542,4001,325
2022-08-221,2981,3011,2651,29253,9001,292
2022-08-191,3571,3591,2941,328132,3001,328
2022-08-181,4001,4001,3571,36439,6001,364
2022-08-171,4111,4111,3331,39596,9001,395
2022-08-161,4221,4421,3761,385106,0001,385
2022-08-151,3811,5061,3621,452324,7001,452
2022-08-121,5201,5701,5071,55196,4001,551
2022-08-101,5181,5181,4701,49232,6001,492
2022-08-091,5301,5441,5011,51730,2001,517
2022-08-081,4741,5301,4421,52937,9001,529
2022-08-051,5111,5221,4601,47735,5001,477
2022-08-041,5301,5551,5061,51553,0001,515
2022-08-031,4831,5171,4721,50933,7001,509
2022-08-021,5191,5281,4761,48249,2001,482
2022-08-011,4261,5201,3961,512107,7001,512
2022-07-291,4171,4391,3941,40035,6001,400
2022-07-281,3861,4341,3741,414132,9001,414
2022-07-271,3301,3781,3091,35741,5001,357
2022-07-261,3181,3301,2861,33039,5001,330
2022-07-251,3871,3871,3131,31846,5001,318
2022-07-221,3741,3921,3531,38847,1001,388
2022-07-211,3711,3811,3551,36930,1001,369
2022-07-201,3601,3981,3601,37154,9001,371
2022-07-191,3461,3471,3121,34140,5001,341
2022-07-151,3701,3901,3371,34543,1001,345
2022-07-141,3331,3651,3171,35943,4001,359
2022-07-131,2971,3401,2901,33247,8001,332
2022-07-121,3091,3101,2811,29131,9001,291
2022-07-111,2621,3131,2621,29856,8001,298
2022-07-081,2351,2701,2281,24769,9001,247
2022-07-071,2211,2291,1801,22839,3001,228
2022-07-061,1851,2241,1841,21045,9001,210
2022-07-051,2121,2351,1931,21541,5001,215
2022-07-041,2531,2541,1851,197110,6001,197
2022-07-011,2871,3351,2611,27559,3001,275
2022-06-301,3391,3601,2741,30161,3001,301
2022-06-291,2931,3471,2761,33988,6001,339
2022-06-281,2881,3331,2711,32398,7001,323
2022-06-271,2521,3001,2481,290113,6001,290
2022-06-241,1851,2641,1851,25262,7001,252
2022-06-231,1781,2071,1731,19126,6001,191
2022-06-221,2001,2041,1671,17833,8001,178
2022-06-211,1551,2111,1551,19361,7001,193
2022-06-201,1701,1701,1101,13587,1001,135
2022-06-171,1391,1801,1181,147114,7001,147
2022-06-161,1891,1961,1341,144109,2001,144
2022-06-151,2041,2201,1751,18541,8001,185
2022-06-141,2051,2101,1701,20438,0001,204
2022-06-131,2461,2611,1811,206112,4001,206
2022-06-101,3061,3061,2641,28445,9001,284
2022-06-091,2711,3331,2591,31384,4001,313
2022-06-081,3241,3241,2781,28299,3001,282
2022-06-071,3671,3701,3121,32865,8001,328
2022-06-061,4131,4131,3341,350129,1001,350
2022-06-031,3861,4491,3551,44386,4001,443
2022-06-021,3721,3981,3481,38640,5001,386
2022-06-011,3991,4371,3471,36173,1001,361
2022-05-311,4371,4391,3801,403106,8001,403
2022-05-301,3101,4201,2991,407245,0001,407
2022-05-271,3231,3341,2541,25456,3001,254
2022-05-261,2571,3191,2441,29558,9001,295
2022-05-251,2931,2971,1921,26734,6001,267
2022-05-241,2981,3081,2531,27867,4001,278
2022-05-231,2861,3141,2381,29893,3001,298
2022-05-201,2801,3441,2621,31694,8001,316
2022-05-191,2401,3131,2231,272130,0001,272
2022-05-181,2671,3381,2401,330198,9001,330
2022-05-171,1391,2771,0951,277510,3001,277
2022-05-161,0791,0791,0791,07912,0001,079
2022-05-1389794389792949,500929
2022-05-1292892888688947,400889
2022-05-1193093590592834,000928
2022-05-1093093690493230,300932
2022-05-0997997992993037,400930
2022-05-0699599597199428,500994
2022-05-029811,0089761,00017,6001,000
2022-04-2897198095898026,000980
2022-04-2793797191597191,200971
2022-04-2697297294196536,000965
2022-04-2592495292194265,700942
2022-04-2298498595195427,300954
2022-04-2198498596597419,700974
2022-04-2096198696096067,000960
2022-04-1997397995595928,400959
2022-04-1898898895398251,400982
2022-04-151,0101,0139851,00025,6001,000
2022-04-141,0431,0501,0051,01036,3001,010
2022-04-139951,0499951,04327,6001,043
2022-04-121,0341,0479871,00140,0001,001
2022-04-111,0701,0771,0391,04042,6001,040
2022-04-081,0291,0491,0211,04736,1001,047
2022-04-071,0571,0701,0351,03873,0001,038
2022-04-061,0851,0961,0741,08630,1001,086
2022-04-051,1381,1591,0951,11342,3001,113
2022-04-041,1101,1301,0781,12934,5001,129
2022-04-011,1351,1351,0811,09738,3001,097
2022-03-311,0801,1191,0591,10548,2001,105
2022-03-301,0791,0791,0451,07347,4001,073
2022-03-291,0771,0801,0391,07948,9001,079
2022-03-281,0821,0821,0171,03232,8001,032
2022-03-251,0941,0981,0481,05250,0001,052
2022-03-241,0271,0881,0241,08846,4001,088
2022-03-231,0001,0571,0001,05060,9001,050
2022-03-221,0301,0309841,00648,2001,006
2022-03-189821,0189821,01350,6001,013
2022-03-1795499094999069,400990
2022-03-1691494590593948,500939
2022-03-1588590587090166,100901
2022-03-1490193288889934,400899
2022-03-1191391688590049,600900
2022-03-1091992989591967,100919
2022-03-0989390086887443,100874
2022-03-0887792287188181,300881
2022-03-0789992488489582,000895
2022-03-04928937883917176,600917
2022-03-039691,010925964184,100964
2022-03-02931959894956135,400956
2022-03-0192895391194687,100946
2022-02-28918928890923132,800923
2022-02-25800893800888283,400888
2022-02-2477979875477384,000773
2022-02-22775810765794114,300794
2022-02-21774797759792149,000792
2022-02-1880080076579893,600798
2022-02-1783384479581199,300811
2022-02-16826840781833163,400833
2022-02-15770825720818367,800818
2022-02-14704794704794312,000794
2022-02-10670706667694102,600694
2022-02-0965366864466828,300668
2022-02-0864666264364725,300647
2022-02-0765366264065340,900653
2022-02-0465266764966342,700663
2022-02-0367767964164250,200642
2022-02-0265369065369070,700690
2022-02-0167067765065354,400653
2022-01-3163767863367774,100677
2022-01-28641660608637112,100637
2022-01-2765067261662299,700622
2022-01-2664565563265036,600650
2022-01-25674674619625137,900625
2022-01-24631666619664116,300664
2022-01-2164665662364056,000640
2022-01-20632666632658586,100658
2022-01-1966867863563992,800639
2022-01-1867970267267846,700678
2022-01-1768969867467852,500678
2022-01-1469270468269538,300695
2022-01-1372773370470428,500704
2022-01-1271573970873223,200732
2022-01-1169970568870552,200705
2022-01-0769371168269241,100692
2022-01-0670671068569270,800692
2022-01-0575075071272034,500720
2022-01-04747754727747115,900747

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