7050 (株)フロンティアインターナショナル 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,508 | 1,520 | 1,501 | 1,501 | 2,100 | 1,501 |
| 2024-11-20 | 1,503 | 1,520 | 1,498 | 1,520 | 2,700 | 1,520 |
| 2024-11-19 | 1,510 | 1,525 | 1,491 | 1,509 | 7,200 | 1,509 |
| 2024-11-18 | 1,525 | 1,550 | 1,517 | 1,521 | 3,100 | 1,521 |
| 2024-11-15 | 1,544 | 1,544 | 1,511 | 1,543 | 300 | 1,543 |
| 2024-11-14 | 1,534 | 1,550 | 1,534 | 1,550 | 1,200 | 1,550 |
| 2024-11-13 | 1,504 | 1,541 | 1,504 | 1,540 | 3,800 | 1,540 |
| 2024-11-12 | 1,492 | 1,540 | 1,492 | 1,504 | 4,400 | 1,504 |
| 2024-11-11 | 1,490 | 1,525 | 1,490 | 1,525 | 900 | 1,525 |
| 2024-11-08 | 1,505 | 1,505 | 1,490 | 1,490 | 2,400 | 1,490 |
| 2024-11-07 | 1,505 | 1,506 | 1,500 | 1,506 | 1,300 | 1,506 |
| 2024-11-06 | 1,505 | 1,511 | 1,500 | 1,503 | 2,400 | 1,503 |
| 2024-11-05 | 1,508 | 1,510 | 1,502 | 1,507 | 1,200 | 1,507 |
| 2024-11-01 | 1,508 | 1,508 | 1,508 | 1,508 | 100 | 1,508 |
| 2024-10-31 | 1,525 | 1,525 | 1,519 | 1,519 | 300 | 1,519 |
| 2024-10-30 | 1,502 | 1,552 | 1,502 | 1,525 | 900 | 1,525 |
| 2024-10-29 | 1,530 | 1,530 | 1,496 | 1,500 | 3,500 | 1,500 |
| 2024-10-28 | 1,518 | 1,519 | 1,504 | 1,504 | 2,700 | 1,504 |
| 2024-10-25 | 1,515 | 1,521 | 1,496 | 1,518 | 3,600 | 1,518 |
| 2024-10-24 | 1,533 | 1,533 | 1,519 | 1,519 | 700 | 1,519 |
| 2024-10-23 | 1,532 | 1,548 | 1,532 | 1,533 | 700 | 1,533 |
| 2024-10-22 | 1,552 | 1,560 | 1,526 | 1,533 | 2,200 | 1,533 |
| 2024-10-21 | 1,599 | 1,599 | 1,533 | 1,552 | 8,000 | 1,552 |
| 2024-10-18 | 1,573 | 1,573 | 1,573 | 1,573 | 2,800 | 1,573 |
| 2024-10-17 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 1,600 |
| 2024-10-16 | 1,600 | 1,607 | 1,570 | 1,605 | 2,300 | 1,605 |
| 2024-10-15 | 1,552 | 1,600 | 1,552 | 1,584 | 7,100 | 1,584 |
| 2024-10-11 | 1,557 | 1,609 | 1,551 | 1,551 | 6,400 | 1,551 |
| 2024-10-10 | 1,583 | 1,583 | 1,559 | 1,559 | 300 | 1,559 |
| 2024-10-09 | 1,590 | 1,608 | 1,567 | 1,576 | 2,800 | 1,576 |
| 2024-10-08 | 1,576 | 1,609 | 1,559 | 1,598 | 4,700 | 1,598 |
| 2024-10-07 | 1,580 | 1,580 | 1,579 | 1,579 | 600 | 1,579 |
| 2024-10-04 | 1,557 | 1,608 | 1,557 | 1,574 | 4,900 | 1,574 |
| 2024-10-03 | 1,581 | 1,581 | 1,557 | 1,557 | 200 | 1,557 |
| 2024-10-02 | 1,560 | 1,598 | 1,556 | 1,556 | 2,000 | 1,556 |
| 2024-10-01 | 1,555 | 1,600 | 1,555 | 1,600 | 1,700 | 1,600 |
| 2024-09-30 | 1,590 | 1,590 | 1,576 | 1,585 | 400 | 1,585 |
| 2024-09-27 | 1,554 | 1,618 | 1,554 | 1,598 | 5,600 | 1,598 |
| 2024-09-26 | 1,565 | 1,594 | 1,545 | 1,594 | 2,100 | 1,594 |
| 2024-09-25 | 1,550 | 1,565 | 1,539 | 1,565 | 2,600 | 1,565 |
| 2024-09-24 | 1,550 | 1,579 | 1,536 | 1,545 | 3,800 | 1,545 |
| 2024-09-20 | 1,559 | 1,620 | 1,546 | 1,550 | 6,900 | 1,550 |
| 2024-09-19 | 1,566 | 1,593 | 1,556 | 1,559 | 1,600 | 1,559 |
| 2024-09-18 | 1,573 | 1,595 | 1,557 | 1,557 | 900 | 1,557 |
| 2024-09-17 | 1,570 | 1,600 | 1,564 | 1,569 | 5,200 | 1,569 |
| 2024-09-13 | 1,631 | 1,650 | 1,620 | 1,650 | 9,500 | 1,650 |
| 2024-09-12 | 1,592 | 1,648 | 1,582 | 1,648 | 1,700 | 1,648 |
| 2024-09-11 | 1,630 | 1,631 | 1,585 | 1,585 | 2,800 | 1,585 |
| 2024-09-10 | 1,593 | 1,597 | 1,593 | 1,594 | 600 | 1,594 |
| 2024-09-09 | 1,610 | 1,610 | 1,587 | 1,587 | 1,000 | 1,587 |
| 2024-09-06 | 1,610 | 1,623 | 1,582 | 1,612 | 4,400 | 1,612 |
| 2024-09-05 | 1,618 | 1,659 | 1,610 | 1,610 | 3,600 | 1,610 |
| 2024-09-04 | 1,637 | 1,637 | 1,611 | 1,618 | 3,200 | 1,618 |
| 2024-09-03 | 1,621 | 1,650 | 1,621 | 1,632 | 2,400 | 1,632 |
| 2024-09-02 | 1,614 | 1,634 | 1,614 | 1,616 | 2,300 | 1,616 |
| 2024-08-30 | 1,611 | 1,649 | 1,611 | 1,628 | 1,200 | 1,628 |
| 2024-08-29 | 1,678 | 1,678 | 1,611 | 1,611 | 1,300 | 1,611 |
| 2024-08-28 | 1,642 | 1,642 | 1,642 | 1,642 | 200 | 1,642 |
| 2024-08-27 | 1,652 | 1,683 | 1,652 | 1,682 | 1,700 | 1,682 |
| 2024-08-26 | 1,671 | 1,682 | 1,642 | 1,652 | 2,100 | 1,652 |
| 2024-08-23 | 1,646 | 1,670 | 1,646 | 1,670 | 1,600 | 1,670 |
| 2024-08-22 | 1,695 | 1,695 | 1,633 | 1,646 | 3,100 | 1,646 |
| 2024-08-21 | 1,677 | 1,695 | 1,676 | 1,695 | 600 | 1,695 |
| 2024-08-20 | 1,699 | 1,699 | 1,665 | 1,694 | 1,500 | 1,694 |
| 2024-08-19 | 1,653 | 1,731 | 1,629 | 1,629 | 10,300 | 1,629 |
| 2024-08-16 | 1,602 | 1,661 | 1,602 | 1,653 | 13,300 | 1,653 |
| 2024-08-15 | 1,580 | 1,601 | 1,562 | 1,562 | 6,100 | 1,562 |
| 2024-08-14 | 1,580 | 1,599 | 1,546 | 1,580 | 8,200 | 1,580 |
| 2024-08-13 | 1,546 | 1,598 | 1,546 | 1,589 | 13,800 | 1,589 |
| 2024-08-09 | 1,553 | 1,553 | 1,510 | 1,546 | 500 | 1,546 |
| 2024-08-08 | 1,540 | 1,540 | 1,470 | 1,513 | 1,900 | 1,513 |
| 2024-08-07 | 1,457 | 1,500 | 1,420 | 1,500 | 4,900 | 1,500 |
| 2024-08-06 | 1,453 | 1,485 | 1,370 | 1,470 | 26,800 | 1,470 |
| 2024-08-05 | 1,568 | 1,570 | 1,401 | 1,449 | 23,200 | 1,449 |
| 2024-08-02 | 1,658 | 1,658 | 1,610 | 1,610 | 7,100 | 1,610 |
| 2024-08-01 | 1,721 | 1,734 | 1,670 | 1,670 | 3,100 | 1,670 |
| 2024-07-31 | - | - | - | 1,715 | - | 1,715 |
| 2024-07-30 | 1,720 | 1,720 | 1,715 | 1,715 | 900 | 1,715 |
| 2024-07-29 | 1,739 | 1,748 | 1,711 | 1,720 | 1,800 | 1,720 |
| 2024-07-26 | 1,749 | 1,749 | 1,711 | 1,725 | 400 | 1,725 |
| 2024-07-25 | 1,700 | 1,749 | 1,700 | 1,749 | 2,400 | 1,749 |
| 2024-07-24 | 1,723 | 1,723 | 1,723 | 1,723 | 200 | 1,723 |
| 2024-07-23 | 1,740 | 1,740 | 1,730 | 1,730 | 1,600 | 1,730 |
| 2024-07-22 | 1,740 | 1,760 | 1,706 | 1,739 | 1,800 | 1,739 |
| 2024-07-19 | 1,722 | 1,740 | 1,722 | 1,740 | 200 | 1,740 |
| 2024-07-18 | 1,720 | 1,755 | 1,706 | 1,755 | 1,900 | 1,755 |
| 2024-07-17 | 1,728 | 1,728 | 1,718 | 1,718 | 700 | 1,718 |
| 2024-07-16 | 1,706 | 1,728 | 1,706 | 1,728 | 4,000 | 1,728 |
| 2024-07-12 | 1,699 | 1,700 | 1,684 | 1,684 | 900 | 1,684 |
| 2024-07-11 | 1,685 | 1,696 | 1,685 | 1,696 | 1,100 | 1,696 |
| 2024-07-10 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2024-07-09 | 1,691 | 1,691 | 1,681 | 1,681 | 300 | 1,681 |
| 2024-07-08 | 1,683 | 1,707 | 1,683 | 1,688 | 1,700 | 1,688 |
| 2024-07-05 | 1,712 | 1,712 | 1,690 | 1,690 | 400 | 1,690 |
| 2024-07-04 | 1,712 | 1,713 | 1,686 | 1,712 | 1,400 | 1,712 |
| 2024-07-03 | 1,691 | 1,713 | 1,684 | 1,712 | 800 | 1,712 |
| 2024-07-02 | 1,691 | 1,713 | 1,685 | 1,691 | 1,000 | 1,691 |
| 2024-07-01 | 1,697 | 1,718 | 1,675 | 1,691 | 4,400 | 1,691 |
| 2024-06-28 | 1,698 | 1,698 | 1,652 | 1,694 | 2,900 | 1,694 |
| 2024-06-27 | 1,681 | 1,698 | 1,681 | 1,698 | 1,500 | 1,698 |
| 2024-06-26 | 1,668 | 1,688 | 1,668 | 1,671 | 2,900 | 1,671 |
| 2024-06-25 | 1,664 | 1,697 | 1,664 | 1,668 | 3,700 | 1,668 |
| 2024-06-24 | 1,652 | 1,690 | 1,652 | 1,663 | 6,700 | 1,663 |
| 2024-06-21 | 1,653 | 1,653 | 1,625 | 1,650 | 2,900 | 1,650 |
| 2024-06-20 | 1,656 | 1,656 | 1,635 | 1,654 | 10,800 | 1,654 |
| 2024-06-19 | 1,640 | 1,659 | 1,616 | 1,616 | 6,000 | 1,616 |
| 2024-06-18 | 1,650 | 1,668 | 1,645 | 1,645 | 1,600 | 1,645 |
| 2024-06-17 | 1,720 | 1,720 | 1,650 | 1,650 | 6,900 | 1,650 |
| 2024-06-14 | 1,702 | 1,749 | 1,702 | 1,724 | 4,300 | 1,724 |
| 2024-06-13 | 1,748 | 1,748 | 1,730 | 1,748 | 500 | 1,748 |
| 2024-06-12 | 1,733 | 1,733 | 1,725 | 1,727 | 400 | 1,727 |
| 2024-06-11 | 1,725 | 1,726 | 1,725 | 1,725 | 1,500 | 1,725 |
| 2024-06-10 | 1,756 | 1,756 | 1,725 | 1,725 | 300 | 1,725 |
| 2024-06-07 | 1,748 | 1,757 | 1,748 | 1,757 | 400 | 1,757 |
| 2024-06-06 | 1,775 | 1,775 | 1,723 | 1,748 | 700 | 1,748 |
| 2024-06-05 | 1,750 | 1,755 | 1,750 | 1,755 | 600 | 1,755 |
| 2024-06-04 | 1,721 | 1,750 | 1,721 | 1,750 | 2,200 | 1,750 |
| 2024-06-03 | 1,792 | 1,792 | 1,720 | 1,756 | 1,900 | 1,756 |
| 2024-05-31 | 1,722 | 1,754 | 1,722 | 1,752 | 1,800 | 1,752 |
| 2024-05-30 | 1,743 | 1,756 | 1,743 | 1,745 | 95,600 | 1,745 |
| 2024-05-29 | 1,759 | 1,759 | 1,758 | 1,758 | 1,300 | 1,758 |
| 2024-05-28 | 1,760 | 1,760 | 1,739 | 1,757 | 1,500 | 1,757 |
| 2024-05-27 | 1,758 | 1,780 | 1,746 | 1,753 | 4,400 | 1,753 |
| 2024-05-24 | 1,718 | 1,753 | 1,718 | 1,753 | 1,500 | 1,753 |
| 2024-05-23 | 1,740 | 1,740 | 1,717 | 1,737 | 800 | 1,737 |
| 2024-05-22 | 1,722 | 1,752 | 1,722 | 1,734 | 800 | 1,734 |
| 2024-05-21 | 1,730 | 1,756 | 1,730 | 1,734 | 600 | 1,734 |
| 2024-05-20 | 1,741 | 1,741 | 1,734 | 1,734 | 300 | 1,734 |
| 2024-05-17 | 1,735 | 1,757 | 1,735 | 1,757 | 600 | 1,757 |
| 2024-05-16 | 1,720 | 1,757 | 1,718 | 1,757 | 2,200 | 1,757 |
| 2024-05-15 | 1,717 | 1,736 | 1,717 | 1,723 | 400 | 1,723 |
| 2024-05-14 | 1,718 | 1,733 | 1,717 | 1,717 | 1,200 | 1,717 |
| 2024-05-13 | 1,718 | 1,728 | 1,718 | 1,718 | 800 | 1,718 |
| 2024-05-10 | 1,728 | 1,728 | 1,720 | 1,720 | 200 | 1,720 |
| 2024-05-09 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 1,725 |
| 2024-05-08 | 1,733 | 1,733 | 1,719 | 1,719 | 500 | 1,719 |
| 2024-05-07 | 1,720 | 1,752 | 1,700 | 1,731 | 4,000 | 1,731 |
| 2024-05-02 | 1,728 | 1,743 | 1,702 | 1,718 | 2,000 | 1,718 |
| 2024-05-01 | 1,683 | 1,759 | 1,683 | 1,755 | 5,200 | 1,755 |
| 2024-04-30 | 1,711 | 1,711 | 1,689 | 1,705 | 3,200 | 1,705 |
| 2024-04-26 | 1,712 | 1,744 | 1,668 | 1,711 | 4,500 | 1,711 |
| 2024-04-25 | 1,764 | 1,792 | 1,764 | 1,770 | 4,700 | 1,770 |
| 2024-04-24 | 1,763 | 1,767 | 1,745 | 1,767 | 3,300 | 1,767 |
| 2024-04-23 | 1,753 | 1,768 | 1,753 | 1,754 | 2,100 | 1,754 |
| 2024-04-22 | 1,755 | 1,757 | 1,738 | 1,738 | 3,200 | 1,738 |
| 2024-04-19 | 1,754 | 1,759 | 1,731 | 1,755 | 3,800 | 1,755 |
| 2024-04-18 | 1,760 | 1,779 | 1,754 | 1,770 | 5,800 | 1,770 |
| 2024-04-17 | 1,760 | 1,763 | 1,760 | 1,760 | 1,400 | 1,760 |
| 2024-04-16 | 1,766 | 1,770 | 1,760 | 1,760 | 2,300 | 1,760 |
| 2024-04-15 | 1,769 | 1,783 | 1,762 | 1,776 | 6,000 | 1,776 |
| 2024-04-12 | 1,767 | 1,784 | 1,767 | 1,770 | 2,700 | 1,770 |
| 2024-04-11 | 1,780 | 1,780 | 1,767 | 1,770 | 3,100 | 1,770 |
| 2024-04-10 | 1,792 | 1,812 | 1,777 | 1,780 | 3,300 | 1,780 |
| 2024-04-09 | 1,790 | 1,830 | 1,784 | 1,790 | 5,500 | 1,790 |
| 2024-04-08 | 1,779 | 1,794 | 1,779 | 1,790 | 3,800 | 1,790 |
| 2024-04-05 | 1,778 | 1,782 | 1,768 | 1,779 | 1,400 | 1,779 |
| 2024-04-04 | 1,777 | 1,792 | 1,774 | 1,774 | 1,400 | 1,774 |
| 2024-04-03 | 1,779 | 1,800 | 1,772 | 1,772 | 3,100 | 1,772 |
| 2024-04-02 | 1,804 | 1,804 | 1,767 | 1,800 | 5,400 | 1,800 |
| 2024-04-01 | 1,844 | 1,844 | 1,804 | 1,804 | 2,600 | 1,804 |
| 2024-03-29 | 1,786 | 1,868 | 1,786 | 1,813 | 4,500 | 1,813 |
| 2024-03-28 | 1,821 | 1,831 | 1,810 | 1,826 | 10,000 | 1,826 |
| 2024-03-27 | 1,827 | 1,846 | 1,800 | 1,821 | 12,500 | 1,821 |
| 2024-03-26 | 1,802 | 1,810 | 1,787 | 1,787 | 3,200 | 1,787 |
| 2024-03-25 | 1,810 | 1,835 | 1,794 | 1,800 | 8,200 | 1,800 |
| 2024-03-22 | 1,808 | 1,829 | 1,800 | 1,818 | 6,900 | 1,818 |
| 2024-03-21 | 1,815 | 1,819 | 1,776 | 1,809 | 14,500 | 1,809 |
| 2024-03-19 | 1,830 | 1,852 | 1,804 | 1,805 | 17,700 | 1,805 |
| 2024-03-18 | 1,698 | 1,839 | 1,678 | 1,805 | 221,400 | 1,805 |
| 2024-03-15 | 2,184 | 2,211 | 2,178 | 2,178 | 2,700 | 2,178 |
| 2024-03-14 | 2,178 | 2,211 | 2,178 | 2,190 | 800 | 2,190 |
| 2024-03-13 | 2,212 | 2,212 | 2,186 | 2,186 | 400 | 2,186 |
| 2024-03-12 | 2,170 | 2,212 | 2,170 | 2,212 | 1,900 | 2,212 |
| 2024-03-11 | 2,213 | 2,213 | 2,125 | 2,180 | 7,400 | 2,180 |
| 2024-03-08 | 2,228 | 2,243 | 2,228 | 2,228 | 4,100 | 2,228 |
| 2024-03-07 | 2,233 | 2,278 | 2,233 | 2,278 | 1,000 | 2,278 |
| 2024-03-06 | 2,260 | 2,309 | 2,260 | 2,283 | 5,300 | 2,283 |
| 2024-03-05 | 2,234 | 2,260 | 2,212 | 2,256 | 4,600 | 2,256 |
| 2024-03-04 | 2,273 | 2,273 | 2,245 | 2,245 | 1,300 | 2,245 |
| 2024-03-01 | 2,276 | 2,301 | 2,262 | 2,272 | 2,100 | 2,272 |
| 2024-02-29 | 2,318 | 2,318 | 2,271 | 2,276 | 1,400 | 2,276 |
| 2024-02-28 | 2,328 | 2,364 | 2,319 | 2,325 | 5,500 | 2,325 |
| 2024-02-27 | 2,270 | 2,315 | 2,270 | 2,315 | 6,800 | 2,315 |
| 2024-02-26 | 2,251 | 2,267 | 2,233 | 2,267 | 4,200 | 2,267 |
| 2024-02-22 | 2,250 | 2,252 | 2,222 | 2,241 | 8,000 | 2,241 |
| 2024-02-21 | 2,239 | 2,246 | 2,220 | 2,231 | 8,500 | 2,231 |
| 2024-02-20 | 2,181 | 2,230 | 2,181 | 2,230 | 2,800 | 2,230 |
| 2024-02-19 | 2,169 | 2,229 | 2,139 | 2,173 | 11,100 | 2,173 |
| 2024-02-16 | 2,158 | 2,200 | 2,134 | 2,169 | 13,400 | 2,169 |
| 2024-02-15 | 2,091 | 2,178 | 2,089 | 2,160 | 24,300 | 2,160 |
| 2024-02-14 | 2,093 | 2,123 | 2,070 | 2,106 | 6,900 | 2,106 |
| 2024-02-13 | 2,082 | 2,101 | 2,059 | 2,096 | 4,200 | 2,096 |
| 2024-02-09 | 2,074 | 2,083 | 2,070 | 2,070 | 1,400 | 2,070 |
| 2024-02-08 | 2,080 | 2,086 | 2,074 | 2,074 | 2,900 | 2,074 |
| 2024-02-07 | 2,084 | 2,084 | 2,070 | 2,070 | 800 | 2,070 |
| 2024-02-06 | 2,074 | 2,081 | 2,062 | 2,081 | 2,800 | 2,081 |
| 2024-02-05 | 2,080 | 2,095 | 2,079 | 2,088 | 2,300 | 2,088 |
| 2024-02-02 | 2,068 | 2,086 | 2,065 | 2,080 | 3,200 | 2,080 |
| 2024-02-01 | 2,090 | 2,090 | 2,068 | 2,068 | 1,100 | 2,068 |
| 2024-01-31 | 2,099 | 2,099 | 2,080 | 2,090 | 1,600 | 2,090 |
| 2024-01-30 | 2,050 | 2,100 | 2,050 | 2,100 | 4,300 | 2,100 |
| 2024-01-29 | 2,071 | 2,071 | 2,050 | 2,050 | 1,200 | 2,050 |
| 2024-01-26 | 2,073 | 2,080 | 2,030 | 2,071 | 5,000 | 2,071 |
| 2024-01-25 | 2,080 | 2,083 | 2,061 | 2,072 | 1,600 | 2,072 |
| 2024-01-24 | 2,062 | 2,085 | 2,062 | 2,077 | 1,800 | 2,077 |
| 2024-01-23 | 2,081 | 2,081 | 2,076 | 2,080 | 1,400 | 2,080 |
| 2024-01-22 | 2,052 | 2,074 | 2,052 | 2,070 | 2,200 | 2,070 |
| 2024-01-19 | 2,070 | 2,081 | 2,026 | 2,051 | 5,500 | 2,051 |
| 2024-01-18 | 2,060 | 2,100 | 2,060 | 2,076 | 3,000 | 2,076 |
| 2024-01-17 | 2,115 | 2,145 | 2,060 | 2,060 | 15,500 | 2,060 |
| 2024-01-16 | 2,181 | 2,185 | 2,093 | 2,133 | 8,600 | 2,133 |
| 2024-01-15 | 2,141 | 2,189 | 2,141 | 2,167 | 2,300 | 2,167 |
| 2024-01-12 | 2,149 | 2,185 | 2,141 | 2,141 | 3,800 | 2,141 |
| 2024-01-11 | 2,127 | 2,170 | 2,127 | 2,168 | 5,700 | 2,168 |
| 2024-01-10 | 2,141 | 2,156 | 2,113 | 2,140 | 3,100 | 2,140 |
| 2024-01-09 | 2,143 | 2,165 | 2,140 | 2,156 | 5,100 | 2,156 |
| 2024-01-05 | 2,153 | 2,153 | 2,134 | 2,143 | 2,800 | 2,143 |
| 2024-01-04 | 2,101 | 2,152 | 2,101 | 2,152 | 3,700 | 2,152 |
分割・併合履歴 ： なし
