フロンティア不動産投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 79,200 | 81,000 | 79,200 | 80,900 | +1,600 | +2% | 4,271 |
| 2025/04/30 | 79,500 | 79,600 | 78,500 | 79,300 | -200 | -0.3% | 6,299 |
| 2025/04/28 | 79,600 | 80,000 | 79,400 | 79,500 | -100 | -0.1% | 3,332 |
| 2025/04/25 | 79,800 | 79,900 | 79,200 | 79,600 | -200 | -0.3% | 4,186 |
| 2025/04/24 | 80,600 | 80,600 | 79,400 | 79,800 | -900 | -1.1% | 3,939 |
| 2025/04/23 | 81,400 | 81,500 | 80,400 | 80,700 | -400 | -0.5% | 5,010 |
| 2025/04/22 | 80,900 | 81,300 | 80,700 | 81,100 | +300 | +0.4% | 4,864 |
| 2025/04/21 | 80,900 | 81,000 | 80,400 | 80,800 | +100 | +0.1% | 4,069 |
| 2025/04/18 | 80,800 | 81,300 | 80,600 | 80,700 | -100 | -0.1% | 4,377 |
| 2025/04/17 | 80,400 | 81,000 | 80,100 | 80,800 | +400 | +0.5% | 4,638 |
| 2025/04/16 | 79,700 | 80,500 | 79,400 | 80,400 | +900 | +1.1% | 4,355 |
| 2025/04/15 | 80,300 | 80,700 | 79,200 | 79,500 | -700 | -0.9% | 3,388 |
| 2025/04/14 | 80,300 | 81,100 | 80,000 | 80,200 | +400 | +0.5% | 3,489 |
| 2025/04/11 | 78,500 | 80,300 | 78,500 | 79,800 | +500 | +0.6% | 7,771 |
| 2025/04/10 | 78,200 | 80,100 | 77,700 | 79,300 | +1,600 | +2.1% | 9,339 |
| 2025/04/09 | 77,000 | 77,800 | 76,900 | 77,700 | +200 | +0.3% | 8,269 |
| 2025/04/08 | 77,400 | 78,500 | 76,900 | 77,500 | +1,200 | +1.6% | 7,542 |
| 2025/04/07 | 76,300 | 77,700 | 75,300 | 76,300 | -2,300 | -2.9% | 11,497 |
| 2025/04/04 | 77,700 | 78,700 | 77,600 | 78,600 | +500 | +0.6% | 7,602 |
| 2025/04/03 | 78,100 | 78,400 | 77,600 | 78,100 | -500 | -0.6% | 7,442 |
| 2025/04/02 | 79,700 | 79,700 | 78,200 | 78,600 | -700 | -0.9% | 4,252 |
| 2025/04/01 | 79,500 | 80,000 | 79,000 | 79,300 | +200 | +0.3% | 4,769 |
| 2025/03/31 | 80,200 | 80,400 | 79,000 | 79,100 | -1,700 | -2.1% | 6,436 |
| 2025/03/28 | 80,500 | 80,800 | 79,800 | 80,800 | +100 | +0.1% | 5,173 |
| 2025/03/27 | 80,000 | 80,700 | 79,800 | 80,700 | +800 | +1% | 4,727 |
| 2025/03/26 | 79,500 | 79,900 | 78,900 | 79,900 | +400 | +0.5% | 4,857 |
| 2025/03/25 | 79,500 | 80,200 | 79,500 | 79,500 | +100 | +0.1% | 4,987 |
| 2025/03/24 | 79,700 | 79,900 | 79,400 | 79,400 | -400 | -0.5% | 3,252 |
| 2025/03/21 | 78,900 | 79,800 | 78,900 | 79,800 | +600 | +0.8% | 7,843 |
| 2025/03/19 | 78,400 | 79,200 | 78,400 | 79,200 | +400 | +0.5% | 4,072 |
| 2025/03/18 | 78,300 | 79,000 | 78,200 | 78,800 | +500 | +0.6% | 4,614 |
| 2025/03/17 | 78,500 | 78,600 | 78,000 | 78,300 | -100 | -0.1% | 4,865 |
| 2025/03/14 | 78,900 | 78,900 | 78,100 | 78,400 | -100 | -0.1% | 7,014 |
| 2025/03/13 | 77,800 | 79,000 | 77,800 | 78,500 | +700 | +0.9% | 5,398 |
| 2025/03/12 | 76,900 | 78,200 | 76,900 | 77,800 | +1,000 | +1.3% | 4,443 |
| 2025/03/11 | 76,800 | 77,300 | 76,400 | 76,800 | ±0 | ±0% | 6,202 |
| 2025/03/10 | 77,600 | 77,600 | 76,800 | 76,800 | -800 | -1% | 5,419 |
| 2025/03/07 | 77,900 | 78,300 | 77,500 | 77,600 | -600 | -0.8% | 4,439 |
| 2025/03/06 | 78,700 | 78,900 | 77,700 | 78,200 | -300 | -0.4% | 4,947 |
| 2025/03/05 | 78,800 | 79,200 | 78,400 | 78,500 | -100 | -0.1% | 6,195 |
| 2025/03/04 | 79,700 | 79,700 | 78,500 | 78,600 | -1,100 | -1.4% | 4,370 |
| 2025/03/03 | 79,700 | 80,400 | 79,100 | 79,700 | +400 | +0.5% | 5,024 |
| 2025/02/28 | 79,900 | 80,600 | 79,300 | 79,300 | -600 | -0.8% | 11,888 |
| 2025/02/27 | 79,800 | 80,100 | 79,000 | 79,900 | +600 | +0.8% | 7,010 |
| 2025/02/26 | 79,600 | 79,600 | 78,200 | 79,300 | +500 | +0.6% | 7,693 |
| 2025/02/25 | 78,000 | 79,000 | 78,000 | 78,800 | +1,100 | +1.4% | 6,297 |
| 2025/02/21 | 77,700 | 78,000 | 77,400 | 77,700 | -100 | -0.1% | 4,842 |
| 2025/02/20 | 77,800 | 77,800 | 77,300 | 77,800 | ±0 | ±0% | 3,901 |
| 2025/02/19 | 77,700 | 78,000 | 77,500 | 77,800 | +300 | +0.4% | 5,448 |
| 2025/02/18 | 78,000 | 78,300 | 76,900 | 77,500 | -1,200 | -1.5% | 7,899 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「フロンティアＲＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
