9639 三協フロンテア(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4,245 | 4,295 | 4,245 | 4,280 | 2,100 | 4,280 |
| 2024-05-02 | 4,290 | 4,290 | 4,270 | 4,285 | 2,400 | 4,285 |
| 2024-05-01 | 4,280 | 4,295 | 4,280 | 4,280 | 600 | 4,280 |
| 2024-04-30 | 4,240 | 4,310 | 4,240 | 4,300 | 6,300 | 4,300 |
| 2024-04-26 | 4,220 | 4,240 | 4,215 | 4,240 | 1,600 | 4,240 |
| 2024-04-25 | 4,220 | 4,230 | 4,220 | 4,220 | 1,300 | 4,220 |
| 2024-04-24 | 4,205 | 4,210 | 4,200 | 4,210 | 600 | 4,210 |
| 2024-04-23 | 4,200 | 4,230 | 4,200 | 4,220 | 2,800 | 4,220 |
| 2024-04-22 | 4,215 | 4,225 | 4,200 | 4,200 | 3,000 | 4,200 |
| 2024-04-19 | 4,250 | 4,260 | 4,190 | 4,200 | 2,800 | 4,200 |
| 2024-04-18 | 4,245 | 4,270 | 4,240 | 4,255 | 5,100 | 4,255 |
| 2024-04-17 | 4,265 | 4,280 | 4,235 | 4,245 | 2,800 | 4,245 |
| 2024-04-16 | 4,190 | 4,250 | 4,180 | 4,250 | 5,300 | 4,250 |
| 2024-04-15 | 4,190 | 4,250 | 4,190 | 4,250 | 1,100 | 4,250 |
| 2024-04-12 | 4,210 | 4,240 | 4,200 | 4,230 | 3,200 | 4,230 |
| 2024-04-11 | 4,170 | 4,200 | 4,170 | 4,200 | 1,900 | 4,200 |
| 2024-04-10 | 4,260 | 4,260 | 4,235 | 4,235 | 700 | 4,235 |
| 2024-04-09 | 4,235 | 4,265 | 4,235 | 4,260 | 3,400 | 4,260 |
| 2024-04-08 | 4,225 | 4,275 | 4,210 | 4,230 | 3,600 | 4,230 |
| 2024-04-05 | 4,225 | 4,235 | 4,190 | 4,225 | 3,900 | 4,225 |
| 2024-04-04 | 4,190 | 4,255 | 4,190 | 4,225 | 800 | 4,225 |
| 2024-04-03 | 4,200 | 4,265 | 4,160 | 4,240 | 4,900 | 4,240 |
| 2024-04-02 | 4,220 | 4,220 | 4,205 | 4,215 | 1,800 | 4,215 |
| 2024-04-01 | 4,220 | 4,235 | 4,170 | 4,180 | 2,200 | 4,180 |
| 2024-03-29 | 4,250 | 4,285 | 4,240 | 4,245 | 2,000 | 4,245 |
| 2024-03-28 | 4,215 | 4,255 | 4,215 | 4,240 | 1,500 | 4,240 |
| 2024-03-27 | 4,265 | 4,355 | 4,265 | 4,290 | 9,600 | 4,290 |
| 2024-03-26 | 4,235 | 4,255 | 4,230 | 4,245 | 1,900 | 4,245 |
| 2024-03-25 | 4,290 | 4,290 | 4,240 | 4,260 | 2,700 | 4,260 |
| 2024-03-22 | 4,345 | 4,350 | 4,290 | 4,325 | 4,400 | 4,325 |
| 2024-03-21 | 4,255 | 4,355 | 4,195 | 4,320 | 24,000 | 4,320 |
| 2024-03-19 | 4,150 | 4,280 | 4,150 | 4,185 | 8,300 | 4,185 |
| 2024-03-18 | 4,185 | 4,195 | 4,135 | 4,135 | 7,000 | 4,135 |
| 2024-03-15 | 4,170 | 4,190 | 4,145 | 4,190 | 4,000 | 4,190 |
| 2024-03-14 | 4,155 | 4,175 | 4,155 | 4,175 | 500 | 4,175 |
| 2024-03-13 | 4,180 | 4,185 | 4,165 | 4,170 | 700 | 4,170 |
| 2024-03-12 | 4,180 | 4,180 | 4,115 | 4,170 | 3,100 | 4,170 |
| 2024-03-11 | 4,280 | 4,280 | 4,165 | 4,185 | 6,100 | 4,185 |
| 2024-03-08 | 4,230 | 4,290 | 4,230 | 4,285 | 3,800 | 4,285 |
| 2024-03-07 | 4,275 | 4,275 | 4,250 | 4,255 | 5,400 | 4,255 |
| 2024-03-06 | 4,260 | 4,285 | 4,230 | 4,250 | 6,900 | 4,250 |
| 2024-03-05 | 4,200 | 4,270 | 4,190 | 4,260 | 6,100 | 4,260 |
| 2024-03-04 | 4,300 | 4,300 | 4,185 | 4,220 | 13,500 | 4,220 |
| 2024-03-01 | 4,310 | 4,310 | 4,245 | 4,280 | 4,400 | 4,280 |
| 2024-02-29 | 4,320 | 4,320 | 4,275 | 4,315 | 3,500 | 4,315 |
| 2024-02-28 | 4,285 | 4,335 | 4,280 | 4,310 | 8,600 | 4,310 |
| 2024-02-27 | 4,265 | 4,285 | 4,250 | 4,285 | 2,300 | 4,285 |
| 2024-02-26 | 4,250 | 4,295 | 4,250 | 4,270 | 4,300 | 4,270 |
| 2024-02-22 | 4,265 | 4,290 | 4,240 | 4,270 | 5,600 | 4,270 |
| 2024-02-21 | 4,305 | 4,315 | 4,260 | 4,260 | 4,800 | 4,260 |
| 2024-02-20 | 4,290 | 4,310 | 4,290 | 4,305 | 1,200 | 4,305 |
| 2024-02-19 | 4,270 | 4,290 | 4,270 | 4,290 | 1,100 | 4,290 |
| 2024-02-16 | 4,280 | 4,280 | 4,255 | 4,270 | 3,500 | 4,270 |
| 2024-02-15 | 4,280 | 4,290 | 4,270 | 4,280 | 3,900 | 4,280 |
| 2024-02-14 | 4,315 | 4,315 | 4,285 | 4,300 | 4,000 | 4,300 |
| 2024-02-13 | 4,325 | 4,325 | 4,285 | 4,315 | 5,200 | 4,315 |
| 2024-02-09 | 4,295 | 4,330 | 4,270 | 4,290 | 10,100 | 4,290 |
| 2024-02-08 | 4,330 | 4,350 | 4,275 | 4,325 | 15,000 | 4,325 |
| 2024-02-07 | 4,325 | 4,390 | 4,325 | 4,390 | 9,900 | 4,390 |
| 2024-02-06 | 4,270 | 4,330 | 4,270 | 4,330 | 5,200 | 4,330 |
| 2024-02-05 | 4,275 | 4,290 | 4,250 | 4,260 | 9,700 | 4,260 |
| 2024-02-02 | 4,240 | 4,245 | 4,215 | 4,225 | 4,900 | 4,225 |
| 2024-02-01 | 4,220 | 4,240 | 4,215 | 4,235 | 3,400 | 4,235 |
| 2024-01-31 | 4,215 | 4,230 | 4,200 | 4,225 | 3,900 | 4,225 |
| 2024-01-30 | 4,220 | 4,225 | 4,215 | 4,215 | 2,700 | 4,215 |
| 2024-01-29 | 4,270 | 4,270 | 4,210 | 4,220 | 3,300 | 4,220 |
| 2024-01-26 | 4,225 | 4,230 | 4,190 | 4,210 | 4,700 | 4,210 |
| 2024-01-25 | 4,220 | 4,230 | 4,190 | 4,220 | 3,900 | 4,220 |
| 2024-01-24 | 4,195 | 4,220 | 4,195 | 4,220 | 4,900 | 4,220 |
| 2024-01-23 | 4,200 | 4,200 | 4,150 | 4,190 | 5,500 | 4,190 |
| 2024-01-22 | 4,120 | 4,200 | 4,120 | 4,165 | 9,900 | 4,165 |
| 2024-01-19 | 4,055 | 4,090 | 4,055 | 4,090 | 3,500 | 4,090 |
| 2024-01-18 | 4,035 | 4,100 | 4,035 | 4,050 | 10,500 | 4,050 |
| 2024-01-17 | 4,090 | 4,140 | 4,090 | 4,105 | 10,200 | 4,105 |
| 2024-01-16 | 4,150 | 4,160 | 4,115 | 4,140 | 4,400 | 4,140 |
| 2024-01-15 | 4,080 | 4,145 | 4,080 | 4,145 | 11,100 | 4,145 |
| 2024-01-12 | 4,160 | 4,185 | 4,100 | 4,160 | 7,200 | 4,160 |
| 2024-01-11 | 4,190 | 4,190 | 4,115 | 4,160 | 12,300 | 4,160 |
| 2024-01-10 | 4,190 | 4,190 | 4,110 | 4,185 | 10,200 | 4,185 |
| 2024-01-09 | 4,320 | 4,320 | 4,170 | 4,175 | 23,200 | 4,175 |
| 2024-01-05 | 4,190 | 4,300 | 4,050 | 4,265 | 40,300 | 4,265 |
| 2024-01-04 | 4,445 | 4,445 | 4,100 | 4,190 | 82,500 | 4,190 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [2005-09-27]1株→2株 [1994-03-28]1株→1.2株
