FRONTEO(2158) 東証グロース 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/06/28 978.0 1,029.0 971.0 1,013.0 1,055,600
2022/06/27 1,005.0 1,014.0 954.0 977.0 1,215,500
2022/06/24 965.0 1,005.0 948.0 995.0 1,308,500
2022/06/23 976.0 997.0 941.0 955.0 1,033,600
2022/06/22 1,048.0 1,048.0 963.0 965.0 1,338,600
2022/06/21 948.0 1,014.0 944.0 1,001.0 929,100
2022/06/20 985.0 1,003.0 921.0 933.0 1,266,800
2022/06/17 977.0 991.0 940.0 978.0 1,335,800
2022/06/16 1,068.0 1,071.0 995.0 999.0 945,700
2022/06/15 1,046.0 1,059.0 1,010.0 1,016.0 658,800
2022/06/14 1,020.0 1,100.0 1,016.0 1,030.0 1,144,700
2022/06/13 1,080.0 1,090.0 1,038.0 1,043.0 807,200
2022/06/10 1,145.0 1,164.0 1,118.0 1,120.0 848,700
2022/06/09 1,125.0 1,191.0 1,111.0 1,175.0 1,090,000
2022/06/08 1,053.0 1,142.0 1,048.0 1,130.0 1,893,700
2022/06/07 1,093.0 1,093.0 1,030.0 1,036.0 1,222,300
2022/06/06 1,062.0 1,108.0 1,048.0 1,105.0 983,000
2022/06/03 1,144.0 1,153.0 1,085.0 1,092.0 1,100,500
2022/06/02 1,141.0 1,145.0 1,112.0 1,114.0 816,000
2022/06/01 1,195.0 1,211.0 1,161.0 1,164.0 898,400
2022/05/31 1,221.0 1,235.0 1,164.0 1,193.0 1,607,900
2022/05/30 1,256.0 1,323.0 1,217.0 1,236.0 3,635,100
2022/05/27 1,133.0 1,199.0 1,096.0 1,171.0 5,366,500
2022/05/26 1,006.0 1,119.0 988.0 1,073.0 6,400,700
2022/05/25 1,062.0 1,081.0 982.0 983.0 3,291,900
2022/05/24 964.0 1,114.0 957.0 1,059.0 9,123,500
2022/05/23 1,069.0 1,069.0 1,069.0 1,069.0 106,900
2022/05/20 1,388.0 1,388.0 1,285.0 1,369.0 2,533,400
2022/05/19 1,288.0 1,349.0 1,281.0 1,328.0 1,302,600
2022/05/18 1,331.0 1,385.0 1,331.0 1,354.0 1,398,100
2022/05/17 1,244.0 1,316.0 1,239.0 1,289.0 1,631,000
2022/05/16 1,383.0 1,393.0 1,323.0 1,334.0 1,268,200
2022/05/13 1,290.0 1,370.0 1,273.0 1,328.0 1,693,200
2022/05/12 1,330.0 1,331.0 1,246.0 1,260.0 2,137,400
2022/05/11 1,370.0 1,410.0 1,303.0 1,366.0 1,350,800
2022/05/10 1,377.0 1,384.0 1,326.0 1,364.0 1,241,100
2022/05/09 1,402.0 1,436.0 1,387.0 1,388.0 821,800
2022/05/06 1,435.0 1,452.0 1,395.0 1,415.0 1,125,300
2022/05/02 1,465.0 1,503.0 1,439.0 1,456.0 974,500
2022/04/28 1,548.0 1,554.0 1,466.0 1,480.0 1,003,300
2022/04/27 1,559.0 1,575.0 1,521.0 1,530.0 917,500
2022/04/26 1,565.0 1,613.0 1,515.0 1,597.0 1,029,500
2022/04/25 1,462.0 1,608.0 1,455.0 1,529.0 1,524,400
2022/04/22 1,550.0 1,555.0 1,510.0 1,521.0 944,800
2022/04/21 1,599.0 1,610.0 1,557.0 1,579.0 796,100
2022/04/20 1,655.0 1,657.0 1,584.0 1,602.0 1,016,700
2022/04/19 1,675.0 1,697.0 1,618.0 1,633.0 1,117,500
2022/04/18 1,680.0 1,711.0 1,646.0 1,653.0 886,100
2022/04/15 1,671.0 1,715.0 1,664.0 1,705.0 1,031,800
2022/04/14 1,732.0 1,753.0 1,637.0 1,726.0 1,887,400