KabuInsight

ＦＲＯＮＴＥＯ

2158
グロース/サービス業/FRONTEO,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13825.0829.0809.0817.0-31.0-3.66%732,200
2026-03-12880.0880.0840.0848.0-37.0-4.18%512,000
2026-03-11870.0909.0868.0885.0+15.0+1.72%377,100
2026-03-10868.0882.0857.0870.0+17.0+1.99%274,700
2026-03-09850.0866.0830.0853.0-41.0-4.59%570,700
2026-03-06888.0906.0882.0894.0+3.0+0.34%213,700
2026-03-05880.0905.0876.0891.0+38.0+4.45%539,100
2026-03-04880.0897.0836.0853.0-38.0-4.26%685,000
2026-03-03917.0938.0890.0891.0-32.0-3.47%578,500
2026-03-02919.0933.0900.0923.0-26.0-2.74%394,900
2026-02-27917.0961.0915.0949.0+41.0+4.52%750,800
2026-02-26912.0928.0907.0908.0-6.0-0.66%349,400
2026-02-25900.0921.0896.0914.0+14.0+1.56%426,500
2026-02-24909.0909.0885.0900.00.00.00%287,200
2026-02-20899.0933.0893.0900.00.00.00%547,600
2026-02-19912.0914.0881.0900.0+27.0+3.09%494,000
2026-02-18864.0899.0853.0873.0+6.0+0.69%607,200
2026-02-17894.0914.0864.0867.0-31.0-3.45%1,244,300
2026-02-16867.0901.0861.0898.0+46.0+5.40%571,800
2026-02-13895.0895.0851.0852.0-38.0-4.27%394,000
2026-02-12879.0903.0872.0890.0+20.0+2.30%817,600
2026-02-10863.0883.0858.0870.0+10.0+1.16%375,100
2026-02-09848.0871.0846.0860.0+12.0+1.42%281,400
2026-02-06846.0856.0827.0848.0-10.0-1.17%277,700
2026-02-05835.0870.0827.0858.0+23.0+2.75%413,800
2026-02-04844.0844.0830.0835.0-10.0-1.18%213,300
2026-02-03835.0850.0833.0845.0+18.0+2.18%240,200
2026-02-02837.0853.0825.0827.0-10.0-1.19%288,700
2026-01-30822.0841.0817.0837.0+1.0+0.12%289,800
2026-01-29845.0853.0834.0836.0-16.0-1.88%305,700
2026-01-28849.0865.0847.0852.0+9.0+1.07%327,100
2026-01-27847.0859.0841.0843.0-7.0-0.82%273,700
2026-01-26870.0874.0848.0850.0-35.0-3.95%423,100
2026-01-23870.0890.0864.0885.0+16.0+1.84%290,800
2026-01-22879.0895.0860.0869.0-7.0-0.80%376,900
2026-01-21867.0881.0855.0876.0-6.0-0.68%414,100
2026-01-20913.0918.0882.0882.0-21.0-2.33%396,800
2026-01-19915.0915.0898.0903.0-16.0-1.74%319,700
2026-01-16912.0925.0897.0919.0+18.0+2.00%449,900
2026-01-15880.0904.0879.0901.0+19.0+2.15%457,800
2026-01-14881.0894.0875.0882.0+3.0+0.34%173,400
2026-01-13900.0904.0876.0879.0-7.0-0.79%381,200
2026-01-09888.0891.0875.0886.0-1.0-0.11%204,600
2026-01-08882.0892.0873.0887.0+8.0+0.91%229,800
2026-01-07891.0902.0873.0879.0-17.0-1.90%393,100
2026-01-06881.0917.0881.0896.0+15.0+1.70%486,300
2026-01-05880.0883.0864.0881.0+8.0+0.92%287,100
2025-12-30894.0896.0871.0873.0-22.0-2.46%344,700
2025-12-29893.0905.0875.0895.0+17.0+1.94%438,300
2025-12-26896.0897.0871.0878.0-19.0-2.12%442,300
2025-12-25887.0900.0879.0897.0+13.0+1.47%381,900
2025-12-24883.0897.0873.0884.0+3.0+0.34%308,300
2025-12-23864.0888.0864.0881.0+26.0+3.04%409,500
2025-12-22890.0891.0850.0855.0-39.0-4.36%467,100
2025-12-19879.0894.0856.0894.0+14.0+1.59%350,200
2025-12-18846.0890.0846.0880.0+19.0+2.21%459,100
2025-12-17841.0861.0839.0861.0+27.0+3.24%339,700
2025-12-16833.0851.0831.0834.0-11.0-1.30%277,800
2025-12-15818.0857.0818.0845.0+20.0+2.42%325,600
2025-12-12828.0838.0808.0825.0-3.0-0.36%497,200
2025-12-11858.0859.0828.0828.0-37.0-4.28%605,800
2025-12-10859.0874.0857.0865.00.00.00%248,100
2025-12-09891.0912.0859.0865.0-26.0-2.92%561,700
2025-12-08861.0892.0858.0891.0+35.0+4.09%476,000
2025-12-05839.0859.0836.0856.0+13.0+1.54%343,800
2025-12-04839.0854.0823.0843.0+5.0+0.60%379,900
2025-12-03860.0868.0838.0838.0-20.0-2.33%456,100
2025-12-02879.0887.0848.0858.0-27.0-3.05%696,800
2025-12-01915.0916.0876.0885.0-32.0-3.49%899,700
2025-11-28910.0923.0908.0917.0+7.0+0.77%437,300
2025-11-27931.0937.0903.0910.0-33.0-3.50%932,400
2025-11-26924.0954.0908.0943.0+25.0+2.72%685,000
2025-11-25936.0956.0908.0918.0-10.0-1.08%742,100
2025-11-21904.0950.0901.0928.0+5.0+0.54%605,100
2025-11-20927.0949.0905.0923.0+26.0+2.90%693,200
2025-11-19910.0939.0891.0897.0-26.0-2.82%854,700
2025-11-18930.0947.0904.0923.0-17.0-1.81%731,200
2025-11-17954.01,004.0924.0940.0+31.0+3.41%2,265,200
2025-11-14916.0929.0909.0909.0-13.0-1.41%513,300
2025-11-13964.0964.0921.0922.0-38.0-3.96%522,200
2025-11-12935.0963.0922.0960.0+21.0+2.24%669,300
2025-11-11935.0953.0920.0939.0+10.0+1.08%534,600
2025-11-10915.0930.0912.0929.0+30.0+3.34%420,500
2025-11-07918.0932.0887.0899.0-34.0-3.64%733,300
2025-11-06949.0969.0932.0933.0-11.0-1.17%697,500
2025-11-05906.0944.0898.0944.0+38.0+4.19%719,200
2025-11-04929.0932.0898.0906.0-23.0-2.48%611,700
2025-10-31935.0948.0925.0929.0+9.0+0.98%489,300
2025-10-30906.0923.0900.0920.0+15.0+1.66%467,600
2025-10-29945.0956.0900.0905.0-35.0-3.72%822,000
2025-10-28972.0977.0933.0940.0-40.0-4.08%893,300
2025-10-27964.01,023.0946.0980.0+31.0+3.27%1,706,300
2025-10-241,004.01,005.0935.0949.0-56.0-5.57%2,116,500
2025-10-23973.01,044.0964.01,005.0+34.0+3.50%2,947,700
2025-10-22934.0975.0929.0971.0+63.0+6.94%1,117,600
2025-10-21911.0922.0893.0908.0+2.0+0.22%714,900
2025-10-20875.0906.0861.0906.0+66.0+7.86%949,900
2025-10-17865.0868.0838.0840.0-38.0-4.33%861,400
2025-10-16902.0914.0866.0878.0-14.0-1.57%810,600
2025-10-15892.0903.0887.0892.0+4.0+0.45%553,000
2025-10-14904.0923.0884.0888.0-31.0-3.37%1,477,300
2025-10-10961.0967.0911.0919.0-57.0-5.84%1,641,500
2025-10-09993.01,010.0967.0976.0-10.0-1.01%1,057,600
2025-10-081,003.01,005.0972.0986.0-26.0-2.57%1,391,900
2025-10-071,059.01,059.01,000.01,012.0-30.0-2.88%1,473,500
2025-10-061,059.01,063.01,007.01,042.0+27.0+2.66%2,073,800
2025-10-03975.01,103.0973.01,015.0+40.0+4.10%4,134,100
2025-10-021,014.01,036.0955.0975.0-39.0-3.85%2,488,100
2025-10-011,050.01,105.01,004.01,014.0-48.0-4.52%4,570,600
2025-09-301,003.01,076.0987.01,062.0+65.0+6.52%2,943,300
2025-09-291,058.01,060.0987.0997.0-72.0-6.74%2,842,200
2025-09-261,030.01,085.01,025.01,069.0+39.0+3.79%3,922,400
2025-09-251,000.01,058.0981.01,030.0+24.0+2.39%3,318,900
2025-09-24995.01,050.0977.01,006.0+75.0+8.06%5,975,300
2025-09-22930.0964.0918.0931.0+21.0+2.31%2,333,100
2025-09-19937.0958.0875.0910.0-38.0-4.01%3,082,300
2025-09-18903.0977.0903.0948.0+56.0+6.28%3,616,300
2025-09-17912.0926.0888.0892.0-18.0-1.98%1,285,300
2025-09-16887.0932.0864.0910.0+16.0+1.79%1,536,400
2025-09-12863.0897.0845.0894.0——1,357,100

直近120営業日分を表示