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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 770 | 793 | 740 | 765 | +7 | +0.9 | 414,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,486 | 1,504 | 1,210 | 1,307 | -191 | -12.8 | 740,400 |
| 5/10 | 1,505 | 1,546 | 1,461 | 1,498 | +10 | +0.7 | 146,700 |
| 5/2 | 1,530 | 1,537 | 1,479 | 1,488 | -29 | -1.9 | 86,500 |
| 4/26 | 1,531 | 1,546 | 1,490 | 1,517 | -14 | -0.9 | 141,800 |
| 4/19 | 1,550 | 1,583 | 1,479 | 1,531 | -47 | -3.0 | 276,800 |
| 4/12 | 1,577 | 1,613 | 1,541 | 1,578 | +1 | +0.1 | 230,200 |
| 4/5 | 1,745 | 1,755 | 1,547 | 1,577 | -130 | -7.6 | 432,200 |
| 3/29 | 1,700 | 1,717 | 1,625 | 1,707 | +3 | +0.2 | 280,000 |
| 3/22 | 1,635 | 1,721 | 1,624 | 1,704 | +71 | +4.4 | 262,100 |
| 3/15 | 1,702 | 1,785 | 1,627 | 1,633 | -125 | -7.1 | 321,600 |
| 3/8 | 1,830 | 1,850 | 1,700 | 1,758 | -78 | -4.3 | 350,400 |
| 3/1 | 1,920 | 1,928 | 1,818 | 1,836 | -53 | -2.8 | 269,500 |
| 2/22 | 1,936 | 1,985 | 1,828 | 1,889 | -57 | -2.9 | 236,100 |
| 2/16 | 1,600 | 1,960 | 1,525 | 1,946 | +357 | +22.5 | 709,500 |
| 2/9 | 1,594 | 1,607 | 1,550 | 1,589 | -12 | -0.8 | 94,400 |
| 2/2 | 1,555 | 1,606 | 1,495 | 1,601 | +48 | +3.1 | 143,900 |
| 1/26 | 1,511 | 1,639 | 1,510 | 1,553 | +45 | +3.0 | 394,400 |
| 1/19 | 1,420 | 1,509 | 1,403 | 1,508 | +90 | +6.4 | 226,900 |
| 1/12 | 1,462 | 1,486 | 1,397 | 1,418 | -54 | -3.7 | 342,600 |
| 1/5 | 1,498 | 1,510 | 1,465 | 1,472 | -39 | -2.6 | 93,800 |
| 12/29 | 1,568 | 1,584 | 1,489 | 1,511 | -24 | -1.6 | 334,100 |
| 12/22 | 1,440 | 1,652 | 1,440 | 1,535 | +65 | +4.4 | 393,400 |
| 12/15 | 1,426 | 1,487 | 1,426 | 1,470 | +55 | +3.9 | 187,900 |
| 12/8 | 1,502 | 1,558 | 1,410 | 1,415 | -89 | -5.9 | 280,300 |
| 12/1 | 1,545 | 1,607 | 1,503 | 1,504 | -49 | -3.2 | 279,500 |
| 11/24 | 1,545 | 1,625 | 1,515 | 1,553 | +15 | +1.0 | 130,800 |
| 11/17 | 1,611 | 1,714 | 1,518 | 1,538 | -102 | -6.2 | 239,600 |
| 11/10 | 1,680 | 1,680 | 1,605 | 1,640 | -14 | -0.9 | 163,200 |
| 11/2 | 1,579 | 1,663 | 1,549 | 1,654 | +78 | +5.0 | 148,700 |
| 10/27 | 1,558 | 1,590 | 1,509 | 1,576 | +16 | +1.0 | 237,600 |
▶︎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
