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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,906 | 1,918 | 1,906 | 1,917 | 7,500 | 1,917 |
| 2025-05-19 | 1,901 | 1,907 | 1,900 | 1,905 | 3,600 | 1,905 |
| 2025-05-16 | 1,908 | 1,910 | 1,892 | 1,901 | 5,700 | 1,901 |
| 2025-05-15 | 1,900 | 1,905 | 1,894 | 1,901 | 5,200 | 1,901 |
| 2025-05-14 | 1,915 | 1,919 | 1,885 | 1,900 | 11,300 | 1,900 |
| 2025-05-13 | 1,933 | 1,938 | 1,919 | 1,919 | 11,000 | 1,919 |
| 2025-05-12 | 1,913 | 1,929 | 1,913 | 1,929 | 14,500 | 1,929 |
| 2025-05-09 | 1,917 | 1,921 | 1,913 | 1,918 | 4,100 | 1,918 |
| 2025-05-08 | 1,916 | 1,916 | 1,912 | 1,915 | 4,100 | 1,915 |
| 2025-05-07 | 1,918 | 1,922 | 1,913 | 1,917 | 2,600 | 1,917 |
| 2025-05-02 | 1,923 | 1,923 | 1,917 | 1,922 | 2,500 | 1,922 |
| 2025-05-01 | 1,921 | 1,930 | 1,919 | 1,920 | 56,100 | 1,920 |
| 2025-04-30 | 1,934 | 1,934 | 1,916 | 1,921 | 10,300 | 1,921 |
| 2025-04-28 | 1,945 | 1,945 | 1,917 | 1,917 | 6,900 | 1,917 |
| 2025-04-25 | 1,919 | 1,928 | 1,915 | 1,927 | 1,900 | 1,927 |
| 2025-04-24 | 1,936 | 1,936 | 1,915 | 1,918 | 3,000 | 1,918 |
| 2025-04-23 | 1,927 | 1,927 | 1,923 | 1,923 | 1,300 | 1,923 |
| 2025-04-22 | 1,920 | 1,926 | 1,920 | 1,924 | 2,900 | 1,924 |
| 2025-04-21 | 1,936 | 1,936 | 1,918 | 1,925 | 2,300 | 1,925 |
| 2025-04-18 | 1,901 | 1,940 | 1,901 | 1,937 | 2,700 | 1,937 |
| 2025-04-17 | 1,889 | 1,902 | 1,884 | 1,902 | 900 | 1,902 |
| 2025-04-16 | 1,898 | 1,918 | 1,892 | 1,892 | 1,600 | 1,892 |
| 2025-04-15 | 1,903 | 1,904 | 1,890 | 1,890 | 3,400 | 1,890 |
| 2025-04-14 | 1,909 | 1,930 | 1,903 | 1,903 | 2,800 | 1,903 |
| 2025-04-11 | 1,904 | 1,909 | 1,885 | 1,897 | 4,400 | 1,897 |
| 2025-04-10 | 1,891 | 1,985 | 1,882 | 1,910 | 8,700 | 1,910 |
| 2025-04-09 | 1,874 | 1,883 | 1,862 | 1,863 | 3,400 | 1,863 |
| 2025-04-08 | 1,882 | 1,926 | 1,882 | 1,898 | 12,500 | 1,898 |
| 2025-04-07 | 1,850 | 1,918 | 1,807 | 1,850 | 20,500 | 1,850 |
| 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