9639 三協フロンテア(株) 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	1,960	1,960	1,910	1,943	18,700	1,943
2025-04-03	1,971	1,993	1,950	1,977	17,200	1,977
2025-04-02	2,000	2,003	1,997	1,998	3,900	1,998
2025-04-01	2,009	2,021	1,995	2,004	3,000	2,004
2025-03-31	2,000	2,009	1,986	2,006	12,800	2,006
2025-03-28	1,993	2,020	1,985	2,014	5,000	2,014
2025-03-27	2,020	2,027	2,015	2,015	9,500	2,015
2025-03-26	2,019	2,028	2,013	2,023	10,200	2,023
2025-03-25	2,011	2,020	2,010	2,016	4,500	2,016
2025-03-24	2,020	2,023	2,005	2,011	13,700	2,011
2025-03-21	2,025	2,028	2,015	2,026	11,300	2,026
2025-03-19	2,022	2,028	2,022	2,028	4,100	2,028
2025-03-18	2,024	2,025	2,021	2,022	3,200	2,022
2025-03-17	2,020	2,029	2,020	2,020	4,700	2,020
2025-03-14	2,015	2,038	2,012	2,030	9,600	2,030
2025-03-13	2,015	2,020	2,015	2,015	2,400	2,015
2025-03-12	2,015	2,017	2,014	2,015	6,800	2,015
2025-03-11	2,015	2,032	2,012	2,013	12,900	2,013
2025-03-10	2,021	2,022	2,021	2,021	5,800	2,021
2025-03-07	2,016	2,039	2,016	2,018	3,500	2,018
2025-03-06	2,020	2,045	2,016	2,018	5,300	2,018
2025-03-05	2,026	2,031	2,015	2,027	7,100	2,027
2025-03-04	2,030	2,048	2,027	2,031	17,300	2,031
2025-03-03	2,049	2,050	2,040	2,045	2,700	2,045
2025-02-28	2,040	2,047	2,032	2,047	1,200	2,047
2025-02-27	2,033	2,049	2,032	2,044	800	2,044
2025-02-26	2,020	2,036	2,015	2,033	8,600	2,033
2025-02-25	2,035	2,035	1,966	2,017	16,900	2,017
2025-02-21	2,018	2,035	2,015	2,035	6,500	2,035
2025-02-20	2,050	2,055	2,031	2,050	7,300	2,050
2025-02-19	2,051	2,061	2,010	2,060	9,600	2,060
2025-02-18	2,055	2,055	2,050	2,052	1,300	2,052
2025-02-17	2,054	2,076	2,011	2,055	11,300	2,055
2025-02-14	2,080	2,080	2,060	2,062	4,400	2,062
2025-02-13	2,065	2,081	2,065	2,068	2,900	2,068
2025-02-12	2,032	2,055	2,032	2,044	4,600	2,044
2025-02-10	2,030	2,045	2,015	2,032	5,500	2,032
2025-02-07	2,019	2,045	2,016	2,030	8,500	2,030
2025-02-06	2,044	2,066	2,019	2,047	10,300	2,047
2025-02-05	2,029	2,062	2,029	2,044	8,400	2,044
2025-02-04	2,057	2,066	2,008	2,046	7,300	2,046
2025-02-03	2,067	2,067	2,041	2,042	3,300	2,042
2025-01-31	2,071	2,071	2,057	2,068	3,200	2,068
2025-01-30	2,071	2,072	2,071	2,072	200	2,072
2025-01-29	2,060	2,071	2,053	2,071	3,900	2,071
2025-01-28	2,050	2,070	2,050	2,058	1,500	2,058
2025-01-27	2,082	2,082	2,043	2,055	5,600	2,055
2025-01-24	2,055	2,061	2,051	2,059	3,500	2,059
2025-01-23	2,060	2,073	2,051	2,058	6,600	2,058
2025-01-22	2,077	2,077	2,062	2,063	1,600	2,063
2025-01-21	2,061	2,081	2,060	2,060	1,800	2,060
2025-01-20	2,085	2,085	2,050	2,070	4,000	2,070
2025-01-17	2,058	2,060	2,052	2,057	1,500	2,057
2025-01-16	2,097	2,097	2,065	2,076	3,000	2,076
2025-01-15	2,097	2,100	2,082	2,088	2,700	2,088
2025-01-14	2,060	2,060	2,053	2,060	1,300	2,060
2025-01-10	2,051	2,100	2,051	2,061	3,400	2,061
2025-01-09	2,086	2,095	2,040	2,055	4,400	2,055
2025-01-08	2,100	2,100	2,040	2,087	5,400	2,087
2025-01-07	2,126	2,126	2,100	2,100	3,400	2,100
2025-01-06	2,119	2,136	2,101	2,116	5,700	2,116

分割・併合履歴： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株 [2005-09-27]1株→2株 [1994-03-28]1株→1.2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30