KabuInsight

フロンティア・マネジメント

7038
プライム/サービス業/Frontier Management 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
2026-03-13551.0557.0548.0551.0-2.0-0.36%29,900
2026-03-12552.0554.0550.0553.0-4.0-0.72%14,400
2026-03-11558.0561.0557.0557.0+1.0+0.18%11,800
2026-03-10553.0557.0545.0556.0+13.0+2.39%23,000
2026-03-09549.0549.0532.0543.0-12.0-2.16%74,900
2026-03-06553.0561.0553.0555.0-6.0-1.07%30,400
2026-03-05551.0562.0547.0561.0+30.0+5.65%55,500
2026-03-04549.0549.0526.0531.0-21.0-3.80%126,500
2026-03-03560.0562.0552.0552.0-13.0-2.30%74,900
2026-03-02572.0574.0560.0565.0-14.0-2.42%65,300
2026-02-27576.0579.0576.0579.0+7.0+1.22%89,800
2026-02-26563.0577.0563.0572.0+14.0+2.51%54,500
2026-02-25553.0560.0552.0558.0+4.0+0.72%61,000
2026-02-24553.0555.0546.0554.0+4.0+0.73%72,600
2026-02-20565.0565.0550.0550.0-10.0-1.79%133,400
2026-02-19565.0566.0557.0560.00.00.00%90,200
2026-02-18564.0565.0551.0560.0-2.0-0.36%85,100
2026-02-17574.0574.0554.0562.0-12.0-2.09%163,400
2026-02-16584.0591.0574.0574.0-10.0-1.71%60,800
2026-02-13604.0604.0584.0584.0-16.0-2.67%45,900
2026-02-12606.0608.0600.0600.0-5.0-0.83%30,300
2026-02-10594.0605.0593.0605.0+17.0+2.89%71,800
2026-02-09586.0592.0585.0588.0+3.0+0.51%35,700
2026-02-06582.0585.0575.0585.0+3.0+0.52%29,400
2026-02-05579.0587.0578.0582.0+2.0+0.34%26,200
2026-02-04574.0580.0571.0580.0+5.0+0.87%17,900
2026-02-03573.0577.0573.0575.0+2.0+0.35%30,100
2026-02-02580.0586.0566.0573.0-3.0-0.52%49,400
2026-01-30572.0583.0570.0576.0+3.0+0.52%50,700
2026-01-29571.0574.0566.0573.0-2.0-0.35%54,500
2026-01-28577.0577.0571.0575.0-1.0-0.17%60,100
2026-01-27581.0581.0570.0576.0+1.0+0.17%30,100
2026-01-26589.0591.0575.0575.0-22.0-3.69%47,400
2026-01-23586.0598.0586.0597.0+13.0+2.23%30,000
2026-01-22577.0586.0577.0584.0+11.0+1.92%40,100
2026-01-21580.0580.0571.0573.0-11.0-1.88%42,700
2026-01-20589.0589.0580.0584.0-6.0-1.02%41,100
2026-01-19598.0600.0585.0590.0-10.0-1.67%57,000
2026-01-16593.0602.0590.0600.0+11.0+1.87%62,500
2026-01-15565.0592.0563.0589.0+21.0+3.70%95,900
2026-01-14571.0579.0568.0568.0-3.0-0.53%91,800
2026-01-13569.0574.0561.0571.0+4.0+0.71%114,100
2026-01-09569.0573.0562.0567.0-4.0-0.70%166,900
2026-01-08593.0594.0568.0571.0-27.0-4.52%246,100
2026-01-07609.0610.0593.0598.0-12.0-1.97%170,700
2026-01-06615.0621.0610.0610.0-7.0-1.13%80,100
2026-01-05628.0635.0615.0617.0-21.0-3.29%118,100
2025-12-30632.0670.0628.0638.0+8.0+1.27%154,400
2025-12-29639.0646.0630.0630.0-29.0-4.40%207,400
2025-12-26666.0669.0659.0659.0-6.0-0.90%101,900
2025-12-25667.0668.0661.0665.0+7.0+1.06%51,100
2025-12-24654.0668.0654.0658.0+4.0+0.61%76,000
2025-12-23651.0662.0650.0654.0+4.0+0.62%98,100
2025-12-22672.0673.0645.0650.0-18.0-2.69%113,900
2025-12-19664.0672.0662.0668.0+5.0+0.75%43,500
2025-12-18664.0666.0661.0663.0-1.0-0.15%30,000
2025-12-17672.0673.0660.0664.0-8.0-1.19%48,300
2025-12-16677.0681.0672.0672.0-6.0-0.88%24,600
2025-12-15675.0685.0675.0678.0+4.0+0.59%53,700
2025-12-12675.0677.0669.0674.0+4.0+0.60%37,400
2025-12-11677.0678.0669.0670.0-3.0-0.45%65,000
2025-12-10672.0680.0670.0673.00.00.00%43,400
2025-12-09685.0685.0669.0673.0-12.0-1.75%33,100
2025-12-08689.0689.0675.0685.0+6.0+0.88%43,200
2025-12-05680.0703.0675.0679.0+8.0+1.19%132,900
2025-12-04667.0677.0666.0671.0+3.0+0.45%35,000
2025-12-03673.0680.0668.0668.0-6.0-0.89%41,200
2025-12-02677.0681.0674.0674.0+1.0+0.15%21,400
2025-12-01677.0679.0671.0673.0-4.0-0.59%23,400
2025-11-28677.0683.0674.0677.0-2.0-0.29%47,700
2025-11-27685.0685.0677.0679.0-5.0-0.73%35,500
2025-11-26678.0684.0675.0684.0+12.0+1.79%39,900
2025-11-25665.0678.0665.0672.0+12.0+1.82%28,700
2025-11-21651.0663.0642.0660.0+7.0+1.07%30,300
2025-11-20643.0655.0643.0653.0+15.0+2.35%26,100
2025-11-19654.0657.0638.0638.0-4.0-0.62%58,200
2025-11-18638.0656.0636.0642.0+4.0+0.63%105,500
2025-11-17680.0684.0637.0638.0-52.0-7.54%150,200
2025-11-14700.0701.0690.0690.0-5.0-0.72%24,600
2025-11-13696.0701.0694.0695.00.00.00%13,200
2025-11-12691.0698.0691.0695.0+6.0+0.87%29,100
2025-11-11680.0689.0680.0689.0+9.0+1.32%10,400
2025-11-10679.0687.0674.0680.00.00.00%16,700
2025-11-07680.0687.0679.0680.00.00.00%19,700
2025-11-06678.0687.0672.0680.0+4.0+0.59%48,300
2025-11-05682.0684.0669.0676.0-6.0-0.88%51,900
2025-11-04678.0685.0677.0682.0+4.0+0.59%22,800
2025-10-31676.0684.0674.0678.0+1.0+0.15%21,500
2025-10-30682.0693.0675.0677.0+5.0+0.74%40,700
2025-10-29685.0686.0672.0672.0-15.0-2.18%67,400
2025-10-28699.0699.0686.0687.0-12.0-1.72%46,000
2025-10-27698.0702.0697.0699.0+1.0+0.14%23,900
2025-10-24707.0707.0698.0698.0-5.0-0.71%12,400
2025-10-23698.0707.0696.0703.0+5.0+0.72%22,000
2025-10-22695.0704.0695.0698.0-3.0-0.43%16,500
2025-10-21699.0703.0694.0701.0+4.0+0.57%18,800
2025-10-20701.0701.0691.0697.0+6.0+0.87%18,500
2025-10-17702.0702.0691.0691.0-11.0-1.57%10,400
2025-10-16696.0703.0696.0702.00.00.00%11,700
2025-10-15690.0702.0690.0702.0+15.0+2.18%14,800
2025-10-14690.0695.0682.0687.0-10.0-1.43%57,400
2025-10-10711.0711.0696.0697.0-13.0-1.83%43,700
2025-10-09714.0714.0707.0710.00.00.00%12,000
2025-10-08709.0723.0709.0710.0+3.0+0.42%16,200
2025-10-07713.0719.0704.0707.0-6.0-0.84%22,300
2025-10-06717.0719.0705.0713.0+10.0+1.42%34,900
2025-10-03705.0712.0703.0703.0+2.0+0.29%20,900
2025-10-02704.0707.0701.0701.0-1.0-0.14%16,000
2025-10-01723.0723.0701.0702.0-23.0-3.17%46,200
2025-09-30733.0733.0719.0725.00.00.00%20,100
2025-09-29738.0738.0721.0725.0-12.0-1.63%42,400
2025-09-26738.0741.0731.0737.0+5.0+0.68%81,600
2025-09-25722.0733.0720.0732.0+12.0+1.67%39,900
2025-09-24727.0727.0716.0720.0-13.0-1.77%33,500
2025-09-22724.0734.0721.0733.0+14.0+1.95%28,100
2025-09-19714.0719.0708.0719.0+8.0+1.13%47,500
2025-09-18720.0728.0700.0711.0-7.0-0.97%57,500
2025-09-17730.0730.0715.0718.0-15.0-2.05%21,900
2025-09-16717.0733.0715.0733.0+21.0+2.95%29,000
2025-09-12716.0716.0708.0712.0——25,100

直近120営業日分を表示