1. HOME >
  2. 株価時系列 >
  3. 7050 >
  4. 2020年

7050 (株)フロンティアインターナショナル の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7161,7421,7001,7417,1001,741
2020-12-291,6511,7161,6511,71617,1001,716
2020-12-281,6301,6541,6201,6516,9001,651
2020-12-251,6301,6401,6301,6404,9001,640
2020-12-241,5921,6501,5891,6319,6001,631
2020-12-231,5851,5871,5681,5856,6001,585
2020-12-221,5901,6091,5601,56812,5001,568
2020-12-211,5801,5901,5701,5907,2001,590
2020-12-181,5961,5961,5371,56921,1001,569
2020-12-171,6461,6461,5901,5969,5001,596
2020-12-161,6021,6521,6001,63514,6001,635
2020-12-151,6851,6851,6061,6159,6001,615
2020-12-141,6001,7301,5901,66237,3001,662
2020-12-111,5251,5471,5051,53514,5001,535
2020-12-101,5111,5661,4721,54146,7001,541
2020-12-091,4111,4371,3971,3976,8001,397
2020-12-081,4211,4551,4051,4086,2001,408
2020-12-071,4641,4641,4211,4214,4001,421
2020-12-041,4601,4651,4331,4647,2001,464
2020-12-031,4441,4751,4401,4537,2001,453
2020-12-021,4631,4631,4351,4443,6001,444
2020-12-011,4591,4651,4321,4633,3001,463
2020-11-301,4691,4691,4401,4682,2001,468
2020-11-271,4601,4731,4501,4512,2001,451
2020-11-261,4861,4861,4591,4621,9001,462
2020-11-251,4421,4791,4421,4673,6001,467
2020-11-241,4231,4701,4201,4419,7001,441
2020-11-201,4171,4431,4151,4372,9001,437
2020-11-191,4261,4321,4111,4172,0001,417
2020-11-181,4891,4901,4401,4516,6001,451
2020-11-171,4581,5011,4581,4783,4001,478
2020-11-161,4531,4731,4261,4573,1001,457
2020-11-131,4601,4601,4211,4414,6001,441
2020-11-121,5001,5161,4651,4907,5001,490
2020-11-111,5001,5241,4761,52412,6001,524
2020-11-101,6281,6281,5511,56227,8001,562
2020-11-091,4251,4301,4181,4183,4001,418
2020-11-061,4351,4351,4011,4292,6001,429
2020-11-051,4191,4351,4071,4351,7001,435
2020-11-041,4001,4151,3791,4153,7001,415
2020-11-021,3401,3881,3401,3543,4001,354
2020-10-301,4081,4211,3591,3704,5001,370
2020-10-291,3661,4081,3661,4083,5001,408
2020-10-281,4111,4311,3881,4086,9001,408
2020-10-271,4031,4481,4011,4375,4001,437
2020-10-261,5091,5091,4531,4563,5001,456
2020-10-231,4791,4991,4201,49912,5001,499
2020-10-221,5181,5181,4591,50910,1001,509
2020-10-211,5351,5501,5131,5462,8001,546
2020-10-201,5141,5581,5141,5235,4001,523
2020-10-191,4651,5461,4651,5318,0001,531
2020-10-161,5321,5401,4721,47417,2001,474
2020-10-151,6501,6501,5251,56211,7001,562
2020-10-141,6641,6641,6181,6376,5001,637
2020-10-131,6131,6631,6061,6559,8001,655
2020-10-121,6411,6411,6071,6126,9001,612
2020-10-091,6101,6401,5901,6406,2001,640
2020-10-081,6171,6431,6081,6085,2001,608
2020-10-071,5931,6531,5901,62811,0001,628
2020-10-061,6211,6331,5831,61412,2001,614
2020-10-051,5521,6751,5521,58121,1001,581
2020-10-021,6261,6311,4851,54934,7001,549
2020-09-301,6941,6941,5921,61028,5001,610
2020-09-291,7001,7371,6441,66225,5001,662
2020-09-281,6661,6991,6141,69922,2001,699
2020-09-251,5961,6781,5931,63221,6001,632
2020-09-241,6431,6431,5461,58935,5001,589
2020-09-231,6511,6531,5811,64335,8001,643
2020-09-181,7051,7321,6681,67023,2001,670
2020-09-171,6581,7411,6581,72017,6001,720
2020-09-161,6571,6811,6201,65528,4001,655
2020-09-151,6301,8461,6171,693116,5001,693
2020-09-141,6121,6381,5681,60323,4001,603
2020-09-111,5801,6401,5241,64027,5001,640
2020-09-101,6351,7091,5791,58836,5001,588
2020-09-091,6301,6461,5801,64623,4001,646
2020-09-081,6261,6601,4841,64484,2001,644
2020-09-071,3611,6751,3601,54697,0001,546
2020-09-041,3651,3951,3601,3755,8001,375
2020-09-031,4491,4491,3911,3956,6001,395
2020-09-021,4381,4471,3901,3958,3001,395
2020-09-011,3901,4251,3651,4169,4001,416
2020-08-311,3251,4201,3251,3907,9001,390
2020-08-281,4211,4571,2801,30021,4001,300
2020-08-271,4611,4671,3951,42816,9001,428
2020-08-261,3991,5041,3921,45720,7001,457
2020-08-251,4061,4071,3571,38217,5001,382
2020-08-241,3151,4251,3151,38517,1001,385
2020-08-211,2721,3131,2721,2978,8001,297
2020-08-201,2901,2901,2571,2705,0001,270
2020-08-191,3071,3221,2611,29110,1001,291
2020-08-181,3181,3181,2911,3064,0001,306
2020-08-171,3421,3471,3091,3214,2001,321
2020-08-141,3331,3601,3261,3426,2001,342
2020-08-131,3131,3351,2831,32913,9001,329
2020-08-121,2701,2721,2411,2534,1001,253
2020-08-111,2881,2881,2201,2406,2001,240
2020-08-071,2121,2401,2101,2285,3001,228
2020-08-061,2591,2921,2221,2246,0001,224
2020-08-051,2591,2881,2361,2885,9001,288
2020-08-041,1661,2401,1661,2408,6001,240
2020-08-031,1401,1901,0991,1889,4001,188
2020-07-311,2161,2161,1351,13510,9001,135
2020-07-301,2561,2561,1611,22310,5001,223
2020-07-291,2881,2921,2621,2635,3001,263
2020-07-281,3101,3101,2891,2932,4001,293
2020-07-271,3211,3231,2911,2964,8001,296
2020-07-221,4051,4051,3311,3465,6001,346
2020-07-211,4001,4001,3721,3755,5001,375
2020-07-201,3521,3671,3221,36211,4001,362
2020-07-171,4061,4251,3981,4066,1001,406
2020-07-161,4251,4551,3971,4277,7001,427
2020-07-151,4331,4621,4121,44011,6001,440
2020-07-141,4281,4581,4081,4186,2001,418
2020-07-131,4381,4801,4111,42310,7001,423
2020-07-101,4531,5091,4281,43616,8001,436
2020-07-091,5021,5451,4711,4837,4001,483
2020-07-081,4951,5171,4731,5042,9001,504
2020-07-071,5691,5751,4801,5188,7001,518
2020-07-061,4721,5291,4721,5298,5001,529
2020-07-031,4701,4951,4251,47210,2001,472
2020-07-021,5501,5501,4401,45521,7001,455
2020-07-011,5991,6041,5131,53410,8001,534
2020-06-301,5481,5941,5321,57016,7001,570
2020-06-291,5781,5891,5241,52616,7001,526
2020-06-261,7251,7251,6101,61228,5001,612
2020-06-251,7141,7361,6701,68520,0001,685
2020-06-241,7301,7691,7221,75413,5001,754
2020-06-231,7791,7791,6711,73027,5001,730
2020-06-221,7461,7781,7261,74014,9001,740
2020-06-191,7761,7901,7371,78017,7001,780
2020-06-181,8731,8731,7291,75724,3001,757
2020-06-171,7321,8551,7231,83339,9001,833
2020-06-161,6451,7781,6331,75242,5001,752
2020-06-151,8601,8901,5411,58297,1001,582
2020-06-121,7261,9031,7001,863117,3001,863
2020-06-112,1002,2692,0262,066138,8002,066
2020-06-101,9302,0571,9112,04761,5002,047
2020-06-091,8991,9301,8541,93048,5001,930
2020-06-081,8401,9101,8401,89151,3001,891
2020-06-051,7971,8271,7651,82018,0001,820
2020-06-041,8461,8471,7601,81024,4001,810
2020-06-031,8751,9161,8201,84938,7001,849
2020-06-021,8241,8781,8241,85922,0001,859
2020-06-011,8401,9001,8131,82444,1001,824
2020-05-291,7821,8431,7821,81218,1001,812
2020-05-281,7991,8691,7501,83443,4001,834
2020-05-271,8301,8601,7571,77440,2001,774
2020-05-261,8451,9671,7751,82281,0001,822
2020-05-251,6691,8311,6511,80551,8001,805
2020-05-221,6741,6751,6411,65015,0001,650
2020-05-211,6591,6751,6111,67232,8001,672
2020-05-201,6161,6631,6101,62917,2001,629
2020-05-191,5821,6301,5501,62232,5001,622
2020-05-181,4991,5541,4851,54222,2001,542
2020-05-151,5901,6131,4611,49935,8001,499
2020-05-141,7001,7001,5381,55042,7001,550
2020-05-131,6701,7191,6651,70036,6001,700
2020-05-121,6471,7731,6391,70063,0001,700
2020-05-111,5201,7171,5201,68797,2001,687
2020-05-081,5131,5551,4791,53640,2001,536
2020-05-071,4431,5251,4431,49935,4001,499
2020-05-011,4701,5051,4301,48034,1001,480
2020-04-301,5551,5551,4601,49539,6001,495
2020-04-281,5181,5181,4581,46879,6001,468
2020-04-271,6091,6271,5881,60151,7001,601
2020-04-241,6011,6451,5801,58856,3001,588
2020-04-231,5031,5971,4741,59044,6001,590
2020-04-221,5431,5431,4001,43652,6001,436
2020-04-211,6201,6361,5201,55960,9001,559
2020-04-201,4601,6151,4601,61457,7001,614
2020-04-171,4481,4981,4481,48247,7001,482
2020-04-161,4311,4481,4061,44633,5001,446
2020-04-151,4121,4481,4001,43034,1001,430
2020-04-141,3441,4191,3431,41232,7001,412
2020-04-131,4041,4041,3231,34448,2001,344
2020-04-101,3441,4391,3281,40466,9001,404
2020-04-091,3011,3501,2661,34047,5001,340
2020-04-081,2001,3011,1531,26737,9001,267
2020-04-071,1881,2291,1211,18442,6001,184
2020-04-061,0751,1751,0691,15140,5001,151
2020-04-031,1571,1841,0781,10344,9001,103
2020-04-021,2481,2481,1501,15035,9001,150
2020-04-011,3141,3141,2341,24838,7001,248
2020-03-311,3101,3371,2851,29138,0001,291
2020-03-301,3071,3231,2701,28038,8001,280
2020-03-271,3221,3521,2751,29837,2001,298
2020-03-261,3751,3751,2351,29263,8001,292
2020-03-251,3611,4501,2601,40592,7001,405
2020-03-241,2201,2251,0711,17542,6001,175
2020-03-231,0941,1109801,10761,4001,107
2020-03-191,2221,2229971,03139,2001,031
2020-03-181,2391,2441,0511,07227,2001,072
2020-03-171,1151,2401,0901,17937,5001,179
2020-03-161,2831,2831,1731,20516,5001,205
2020-03-131,1751,3261,1111,24461,3001,244
2020-03-121,4471,4981,3461,38573,4001,385
2020-03-111,7261,7261,4271,42743,4001,427
2020-03-101,5471,6661,4351,56646,4001,566
2020-03-091,7281,7361,5321,53241,0001,532
2020-03-061,8551,8811,7281,72825,6001,728
2020-03-051,9782,0271,8751,90731,2001,907
2020-03-041,9002,0661,9001,98217,9001,982
2020-03-032,1392,1591,9741,97436,4001,974
2020-03-021,9612,1411,9252,06047,3002,060
2020-02-282,0722,0741,9061,92146,8001,921
2020-02-272,2272,2632,0402,07262,2002,072
2020-02-262,4002,4022,1872,20041,4002,200
2020-02-252,3502,4782,3302,34941,7002,349
2020-02-212,6002,6482,5552,60017,2002,600
2020-02-202,6972,6972,5502,63219,6002,632
2020-02-192,5852,7072,5852,69715,7002,697
2020-02-182,6002,6702,5642,60819,9002,608
2020-02-172,7002,7142,5502,60862,0002,608
2020-02-142,9262,9312,8492,85411,0002,854
2020-02-132,9002,9962,8852,9748,2002,974
2020-02-122,9352,9992,9122,95812,9002,958
2020-02-102,8803,0002,8612,95816,6002,958
2020-02-073,2103,2302,8632,89962,0002,899
2020-02-062,9233,1502,9223,12537,2003,125
2020-02-053,0053,0352,8822,96438,0002,964
2020-02-042,8072,9692,7932,91539,1002,915
2020-02-032,8882,9362,7542,85056,1002,850
2020-01-312,8763,0702,8763,04556,6003,045
2020-01-302,9532,9532,7332,86578,0002,865
2020-01-293,2003,2052,8922,92392,1002,923
2020-01-283,0953,2253,0953,20025,2003,200
2020-01-273,0403,1803,0103,15074,2003,150
2020-01-243,4653,4903,2503,25066,6003,250
2020-01-233,5853,6253,4603,51537,6003,515
2020-01-223,4303,5953,3903,59031,4003,590
2020-01-213,4453,5203,3253,43046,8003,430
2020-01-203,4303,5703,4253,44540,8003,445
2020-01-173,4853,5703,4003,47058,6003,470
2020-01-163,5953,6403,4103,48572,2003,485
2020-01-153,7003,8653,5303,59580,5003,595
2020-01-143,8303,8303,6553,70071,9003,700
2020-01-103,6803,9403,6353,830141,8003,830
2020-01-093,5403,6853,4553,685103,8003,685
2020-01-083,6803,8503,4253,450211,3003,450
2020-01-073,4703,7953,4703,63095,2003,630
2020-01-063,6453,6653,3503,490201,7003,490

分割・併合履歴 ： なし