7038東証P信用
業種 サービス業
フロンティア・マネジメント 株価時系列データ
PTS
766.3
円
(15:21)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,985 (24/02/19) | 723 (24/11/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,985 (24/02/19) | 723 (24/11/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 751 | 773 | 740 | 765 | +14 | +1.9 | 120,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,145 | 1,218 | 1,141 | 1,206 | +76 | +6.7 | 101,600 |
| 9/18 | 1,145 | 1,145 | 1,117 | 1,130 | -16 | -1.4 | 73,400 |
| 9/17 | 1,145 | 1,154 | 1,132 | 1,146 | +21 | +1.9 | 43,100 |
| 9/13 | 1,125 | 1,128 | 1,110 | 1,125 | -7 | -0.6 | 31,100 |
| 9/12 | 1,101 | 1,132 | 1,101 | 1,132 | +38 | +3.5 | 27,900 |
| 9/11 | 1,130 | 1,140 | 1,080 | 1,094 | -49 | -4.3 | 102,600 |
| 9/10 | 1,138 | 1,154 | 1,130 | 1,143 | +16 | +1.4 | 24,800 |
| 9/9 | 1,115 | 1,138 | 1,107 | 1,127 | -13 | -1.1 | 48,900 |
| 9/6 | 1,150 | 1,160 | 1,133 | 1,140 | -14 | -1.2 | 40,600 |
| 9/5 | 1,122 | 1,173 | 1,118 | 1,154 | +12 | +1.1 | 37,400 |
| 9/4 | 1,143 | 1,170 | 1,129 | 1,142 | -31 | -2.6 | 67,500 |
| 9/3 | 1,159 | 1,191 | 1,148 | 1,173 | +27 | +2.4 | 60,500 |
| 9/2 | 1,146 | 1,160 | 1,130 | 1,146 | +4 | +0.4 | 27,000 |
| 8/30 | 1,116 | 1,142 | 1,104 | 1,142 | +34 | +3.1 | 24,400 |
| 8/29 | 1,101 | 1,127 | 1,101 | 1,108 | -18 | -1.6 | 43,400 |
| 8/28 | 1,105 | 1,126 | 1,090 | 1,126 | +21 | +1.9 | 30,400 |
| 8/27 | 1,102 | 1,105 | 1,089 | 1,105 | +3 | +0.3 | 47,600 |
| 8/26 | 1,110 | 1,117 | 1,090 | 1,102 | -8 | -0.7 | 43,400 |
| 8/23 | 1,110 | 1,113 | 1,082 | 1,110 | +3 | +0.3 | 42,000 |
| 8/22 | 1,084 | 1,107 | 1,082 | 1,107 | +23 | +2.1 | 40,700 |
| 8/21 | 1,074 | 1,089 | 1,064 | 1,084 | +5 | +0.5 | 35,800 |
| 8/20 | 1,050 | 1,083 | 1,049 | 1,079 | +36 | +3.5 | 59,400 |
| 8/19 | 1,054 | 1,081 | 1,032 | 1,043 | -2 | -0.2 | 129,400 |
| 8/16 | 1,100 | 1,100 | 1,015 | 1,045 | +48 | +4.8 | 244,500 |
| 8/15 | 954 | 997 | 947 | 997 | +51 | +5.4 | 61,700 |
| 8/14 | 935 | 950 | 900 | 946 | -56 | -5.6 | 245,200 |
| 8/13 | 996 | 1,007 | 976 | 1,002 | +48 | +5.0 | 69,300 |
| 8/9 | 945 | 955 | 920 | 954 | +30 | +3.3 | 55,100 |
| 8/8 | 914 | 949 | 904 | 924 | -20 | -2.1 | 136,000 |
| 8/7 | 901 | 972 | 898 | 944 | +16 | +1.7 | 89,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
