7050 (株)フロンティアインターナショナル 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,054 | 2,068 | 1,951 | 2,024 | 24,300 | 2,024 |
| 2025-04-03 | 2,125 | 2,140 | 2,094 | 2,101 | 22,300 | 2,101 |
| 2025-04-02 | 2,033 | 2,170 | 2,033 | 2,160 | 25,600 | 2,160 |
| 2025-04-01 | 2,022 | 2,071 | 2,020 | 2,069 | 9,500 | 2,069 |
| 2025-03-31 | 2,111 | 2,111 | 1,951 | 2,022 | 42,800 | 2,022 |
| 2025-03-28 | 2,090 | 2,139 | 2,086 | 2,130 | 23,600 | 2,130 |
| 2025-03-27 | 2,038 | 2,086 | 2,038 | 2,086 | 5,700 | 2,086 |
| 2025-03-26 | 2,030 | 2,036 | 2,001 | 2,036 | 4,100 | 2,036 |
| 2025-03-25 | 2,050 | 2,140 | 2,050 | 2,050 | 15,100 | 2,050 |
| 2025-03-24 | 2,009 | 2,055 | 2,000 | 2,050 | 5,500 | 2,050 |
| 2025-03-21 | 1,984 | 1,995 | 1,971 | 1,983 | 2,700 | 1,983 |
| 2025-03-19 | 1,955 | 1,999 | 1,943 | 1,953 | 7,500 | 1,953 |
| 2025-03-18 | 1,925 | 1,955 | 1,924 | 1,955 | 9,500 | 1,955 |
| 2025-03-17 | 1,980 | 1,980 | 1,880 | 1,950 | 49,800 | 1,950 |
| 2025-03-14 | 1,767 | 1,767 | 1,740 | 1,740 | 2,800 | 1,740 |
| 2025-03-13 | 1,727 | 1,750 | 1,727 | 1,745 | 700 | 1,745 |
| 2025-03-12 | 1,747 | 1,767 | 1,727 | 1,727 | 2,000 | 1,727 |
| 2025-03-11 | 1,760 | 1,760 | 1,730 | 1,747 | 1,700 | 1,747 |
| 2025-03-10 | 1,750 | 1,751 | 1,740 | 1,751 | 5,500 | 1,751 |
| 2025-03-07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,400 | 1,750 |
| 2025-03-06 | 1,750 | 1,750 | 1,750 | 1,750 | 600 | 1,750 |
| 2025-03-05 | 1,707 | 1,750 | 1,707 | 1,750 | 1,900 | 1,750 |
| 2025-03-04 | 1,705 | 1,707 | 1,705 | 1,707 | 200 | 1,707 |
| 2025-03-03 | 1,704 | 1,705 | 1,704 | 1,705 | 200 | 1,705 |
| 2025-02-28 | 1,695 | 1,704 | 1,671 | 1,704 | 600 | 1,704 |
| 2025-02-27 | 1,701 | 1,709 | 1,698 | 1,698 | 900 | 1,698 |
| 2025-02-26 | 1,702 | 1,708 | 1,702 | 1,708 | 300 | 1,708 |
| 2025-02-25 | 1,675 | 1,706 | 1,675 | 1,676 | 800 | 1,676 |
| 2025-02-21 | 1,680 | 1,700 | 1,680 | 1,700 | 600 | 1,700 |
| 2025-02-20 | 1,702 | 1,702 | 1,682 | 1,700 | 900 | 1,700 |
| 2025-02-19 | 1,710 | 1,710 | 1,702 | 1,710 | 1,700 | 1,710 |
| 2025-02-18 | 1,680 | 1,733 | 1,680 | 1,733 | 1,800 | 1,733 |
| 2025-02-17 | 1,725 | 1,725 | 1,693 | 1,700 | 600 | 1,700 |
| 2025-02-14 | 1,700 | 1,711 | 1,700 | 1,705 | 1,000 | 1,705 |
| 2025-02-13 | 1,721 | 1,722 | 1,717 | 1,722 | 700 | 1,722 |
| 2025-02-12 | 1,712 | 1,720 | 1,710 | 1,720 | 600 | 1,720 |
| 2025-02-10 | 1,706 | 1,730 | 1,666 | 1,700 | 1,000 | 1,700 |
| 2025-02-07 | 1,685 | 1,723 | 1,685 | 1,713 | 2,500 | 1,713 |
| 2025-02-06 | 1,640 | 1,645 | 1,640 | 1,645 | 200 | 1,645 |
| 2025-02-05 | 1,647 | 1,676 | 1,640 | 1,640 | 2,400 | 1,640 |
| 2025-02-04 | 1,621 | 1,630 | 1,621 | 1,630 | 300 | 1,630 |
| 2025-02-03 | 1,632 | 1,646 | 1,590 | 1,600 | 2,900 | 1,600 |
| 2025-01-31 | 1,626 | 1,626 | 1,613 | 1,613 | 400 | 1,613 |
| 2025-01-30 | 1,670 | 1,670 | 1,594 | 1,622 | 9,000 | 1,622 |
| 2025-01-29 | 1,677 | 1,680 | 1,666 | 1,668 | 1,000 | 1,668 |
| 2025-01-28 | 1,671 | 1,682 | 1,662 | 1,662 | 800 | 1,662 |
| 2025-01-27 | 1,683 | 1,683 | 1,657 | 1,660 | 2,700 | 1,660 |
| 2025-01-24 | 1,659 | 1,691 | 1,658 | 1,659 | 2,100 | 1,659 |
| 2025-01-23 | 1,663 | 1,663 | 1,663 | 1,663 | 500 | 1,663 |
| 2025-01-22 | 1,660 | 1,678 | 1,660 | 1,678 | 1,600 | 1,678 |
| 2025-01-21 | 1,660 | 1,677 | 1,660 | 1,677 | 600 | 1,677 |
| 2025-01-20 | 1,674 | 1,674 | 1,674 | 1,674 | 100 | 1,674 |
| 2025-01-17 | 1,643 | 1,670 | 1,643 | 1,670 | 200 | 1,670 |
| 2025-01-16 | 1,645 | 1,645 | 1,643 | 1,643 | 200 | 1,643 |
| 2025-01-15 | 1,676 | 1,676 | 1,664 | 1,664 | 500 | 1,664 |
| 2025-01-14 | 1,691 | 1,691 | 1,672 | 1,678 | 400 | 1,678 |
| 2025-01-10 | 1,670 | 1,691 | 1,640 | 1,691 | 1,100 | 1,691 |
| 2025-01-09 | 1,691 | 1,691 | 1,670 | 1,670 | 600 | 1,670 |
| 2025-01-08 | 1,656 | 1,678 | 1,630 | 1,674 | 1,400 | 1,674 |
| 2025-01-07 | 1,686 | 1,686 | 1,656 | 1,656 | 300 | 1,656 |
| 2025-01-06 | 1,663 | 1,663 | 1,631 | 1,663 | 800 | 1,663 |
分割・併合履歴 ： なし