KabuInsight

フロンティアインターナショナル

7050
グロース/サービス業/FRONTIER INTERNATIONAL 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
2026-03-131,610.01,635.01,589.01,608.0-42.0-2.55%53,600
2026-03-121,703.01,703.01,632.01,650.0-48.0-2.83%27,500
2026-03-111,640.01,721.01,640.01,698.0+64.0+3.92%42,700
2026-03-101,640.01,644.01,605.01,634.0+58.0+3.68%20,600
2026-03-091,565.01,604.01,552.01,576.0-69.0-4.19%24,400
2026-03-061,586.01,646.01,586.01,645.0+19.0+1.17%13,700
2026-03-051,524.01,628.01,524.01,626.0+126.0+8.40%36,900
2026-03-041,511.01,520.01,488.01,500.0-42.0-2.72%46,500
2026-03-031,591.01,591.01,542.01,542.0-49.0-3.08%20,000
2026-03-021,587.01,600.01,563.01,591.0-15.0-0.93%16,300
2026-02-271,597.01,607.01,563.01,606.0+66.0+4.29%25,200
2026-02-261,516.01,560.01,513.01,540.0+28.0+1.85%23,800
2026-02-251,543.01,543.01,511.01,512.0-9.0-0.59%8,100
2026-02-241,518.01,537.01,509.01,521.0+3.0+0.20%12,200
2026-02-201,530.01,559.01,514.01,518.0-9.0-0.59%8,300
2026-02-191,557.01,557.01,523.01,527.0-30.0-1.93%13,200
2026-02-181,547.01,569.01,543.01,557.0+30.0+1.96%17,900
2026-02-171,547.01,547.01,513.01,527.0+7.0+0.46%20,500
2026-02-161,569.01,569.01,509.01,520.0-31.0-2.00%23,400
2026-02-131,569.01,605.01,532.01,551.0-19.0-1.21%52,900
2026-02-121,529.01,575.01,529.01,570.0+41.0+2.68%15,700
2026-02-101,500.01,550.01,500.01,529.0+26.0+1.73%33,500
2026-02-091,511.01,531.01,500.01,503.0+22.0+1.49%25,500
2026-02-061,489.01,535.01,480.01,481.0-8.0-0.54%16,700
2026-02-051,472.01,510.01,472.01,489.0-14.0-0.93%31,400
2026-02-041,474.01,540.01,474.01,503.0+31.0+2.11%21,900
2026-02-031,464.01,481.01,437.01,472.0+38.0+2.65%19,400
2026-02-021,448.01,474.01,432.01,434.0+5.0+0.35%22,500
2026-01-301,441.01,449.01,412.01,429.0-19.0-1.31%17,700
2026-01-291,450.01,459.01,355.01,448.0+8.0+0.56%14,900
2026-01-281,480.51,480.51,415.51,440.0-43.0-2.90%32,600
2026-01-271,484.51,498.01,470.01,483.0+1.5+0.10%16,600
2026-01-261,499.01,499.51,476.51,481.5-5.5-0.37%22,200
2026-01-231,480.01,499.01,480.01,487.0+10.0+0.68%7,800
2026-01-221,565.01,577.51,462.01,477.0-88.0-5.62%73,400
2026-01-211,489.01,587.51,480.01,565.0+73.0+4.89%110,200
2026-01-201,507.51,507.51,490.01,492.0-13.0-0.86%8,600
2026-01-191,500.01,507.51,492.51,505.0+5.0+0.33%10,800
2026-01-161,515.01,515.01,497.01,500.0+0.5+0.03%5,800
2026-01-151,502.51,522.51,498.01,499.5-3.0-0.20%19,000
2026-01-141,532.51,532.51,492.01,502.5-15.0-0.99%18,800
2026-01-131,540.01,540.01,502.51,517.50.00.00%20,200
2026-01-091,490.01,532.51,472.51,517.5+28.0+1.88%19,800
2026-01-081,498.01,498.01,477.01,489.5-13.0-0.87%18,200
2026-01-071,496.01,540.01,489.01,502.5+2.5+0.17%18,200
2026-01-061,495.51,500.01,482.51,500.0+8.0+0.54%21,000
2026-01-051,525.01,540.01,490.51,492.0-30.5-2.00%42,400
2025-12-301,460.01,535.01,460.01,522.5+70.0+4.82%262,000
2025-12-291,466.51,469.01,451.01,452.5+1.5+0.10%256,600
2025-12-261,461.01,465.51,450.51,451.0-9.0-0.62%14,200
2025-12-251,427.01,460.01,425.01,460.0+29.0+2.03%11,200
2025-12-241,435.01,467.01,431.01,431.0-18.0-1.24%11,000
2025-12-231,430.01,468.01,398.51,449.0+17.0+1.19%42,000
2025-12-221,470.01,470.01,417.51,432.0-17.5-1.21%32,800
2025-12-191,396.01,459.01,396.01,449.5+53.5+3.83%40,600
2025-12-181,400.01,410.01,380.51,396.0-4.0-0.29%16,000
2025-12-171,422.01,424.01,360.01,400.0+26.5+1.93%66,400
2025-12-161,389.51,389.51,316.51,373.5+159.0+13.09%177,200
2025-12-151,200.01,225.01,190.51,214.5+14.5+1.21%27,600
2025-12-121,187.01,200.01,187.01,200.0+6.5+0.54%10,200
2025-12-111,199.01,199.01,180.01,193.5-3.0-0.25%3,800
2025-12-101,196.51,200.01,185.01,196.5+7.5+0.63%7,200
2025-12-091,195.51,200.01,183.01,189.0-11.0-0.92%11,800
2025-12-081,223.01,223.01,192.51,200.0-17.0-1.40%11,400
2025-12-051,177.51,220.01,163.01,217.0+26.0+2.18%17,400
2025-12-041,213.51,213.51,166.01,191.0-5.0-0.42%15,600
2025-12-031,210.01,210.01,196.01,196.0-14.0-1.16%5,200
2025-12-021,234.01,234.01,209.01,210.0-13.0-1.06%3,600
2025-12-011,243.01,243.01,196.51,223.0-3.5-0.29%13,200
2025-11-281,184.51,234.01,184.51,226.5+46.5+3.94%15,600
2025-11-271,181.01,184.51,159.51,180.0+20.5+1.77%15,200
2025-11-261,165.01,183.01,155.01,159.5-5.5-0.47%14,000
2025-11-251,175.51,180.01,165.01,165.0+0.5+0.04%8,800
2025-11-211,151.01,174.01,150.01,164.5-11.5-0.98%16,200
2025-11-201,194.51,194.51,166.01,176.0-8.0-0.68%6,200
2025-11-191,146.51,184.01,128.51,184.0+41.5+3.63%45,000
2025-11-181,135.51,142.51,120.01,142.5+4.5+0.40%29,000
2025-11-171,125.51,146.01,123.01,138.0+15.0+1.34%14,200
2025-11-141,129.51,132.51,123.01,123.0-9.5-0.84%5,600
2025-11-131,135.01,141.01,132.51,132.5-9.5-0.83%4,000
2025-11-121,135.51,149.01,135.51,142.0-11.0-0.95%3,200
2025-11-111,140.01,153.01,135.51,153.0+13.0+1.14%9,200
2025-11-101,110.01,150.01,110.01,140.0+30.0+2.70%22,200
2025-11-071,113.01,121.51,110.01,110.0-15.0-1.33%3,200
2025-11-061,137.51,137.51,120.51,125.0+9.0+0.81%2,200
2025-11-051,116.01,125.01,100.01,116.00.00.00%4,800
2025-11-041,127.51,131.51,102.01,116.0-18.0-1.59%5,200
2025-10-311,122.01,156.01,122.01,134.0+15.0+1.34%4,200
2025-10-301,095.01,129.51,091.51,119.0-1.0-0.09%8,000
2025-10-291,130.51,142.01,119.01,120.0-9.0-0.80%12,400
2025-10-281,140.01,150.01,129.01,129.0-18.5-1.61%9,600
2025-10-271,158.51,158.51,144.01,147.5-11.0-0.95%8,600
2025-10-241,121.51,158.51,121.51,158.5+23.5+2.07%7,600
2025-10-231,126.01,137.51,119.01,135.0-2.5-0.22%4,200
2025-10-221,126.51,145.51,117.01,137.5+11.0+0.98%6,800
2025-10-211,128.51,161.01,125.01,126.5-1.0-0.09%8,800
2025-10-201,126.51,136.51,126.51,127.5+2.5+0.22%2,600
2025-10-171,132.51,134.51,122.01,125.0-9.0-0.79%5,200
2025-10-161,132.51,144.01,130.01,134.0+1.5+0.13%6,400
2025-10-151,110.01,142.01,110.01,132.5+30.0+2.72%7,200
2025-10-141,101.01,116.01,090.01,102.5-21.5-1.91%24,800
2025-10-101,135.51,135.51,124.01,124.0-12.0-1.06%7,400
2025-10-091,143.51,149.01,136.01,136.0-11.0-0.96%1,800
2025-10-081,149.51,153.01,142.01,147.0-2.5-0.22%4,400
2025-10-071,155.01,155.01,143.01,149.5+4.0+0.35%4,800
2025-10-061,158.51,159.01,145.51,145.5+4.0+0.35%8,800
2025-10-031,149.51,151.01,141.51,141.5+1.5+0.13%6,400
2025-10-021,140.01,149.51,140.01,140.0+1.0+0.09%6,600
2025-10-011,150.01,154.01,111.01,139.0-25.5-2.19%20,600
2025-09-301,168.01,168.01,140.01,164.5-3.0-0.26%6,600
2025-09-291,173.01,173.01,155.01,167.5+7.5+0.65%6,200
2025-09-261,150.01,168.51,148.51,160.0+9.0+0.78%17,400
2025-09-251,158.01,158.51,151.01,151.0-7.5-0.65%8,000
2025-09-241,156.51,159.01,146.51,158.5+2.0+0.17%8,200
2025-09-221,158.01,164.01,156.01,156.5+0.5+0.04%11,600
2025-09-191,182.01,187.01,150.01,156.0-16.0-1.37%28,200
2025-09-181,170.51,187.01,170.51,172.0+1.5+0.13%7,800
2025-09-171,175.01,182.01,170.01,170.5-4.5-0.38%20,000
2025-09-161,165.51,187.51,125.01,175.0-58.0-4.70%114,800
2025-09-121,244.51,249.51,207.51,233.0——38,600

直近120営業日分を表示