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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
