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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 89,400 | 90,500 | 89,000 | 90,500 | +800 | +0.9% | 5,904 |
| 2025/09/12 | 88,200 | 90,000 | 88,200 | 89,700 | +1,300 | +1.5% | 9,859 |
| 2025/09/11 | 87,800 | 88,600 | 87,600 | 88,400 | +300 | +0.3% | 4,442 |
| 2025/09/10 | 87,600 | 88,100 | 87,200 | 88,100 | -100 | -0.1% | 4,313 |
| 2025/09/09 | 87,700 | 88,200 | 87,600 | 88,200 | +700 | +0.8% | 3,437 |
| 2025/09/08 | 87,400 | 88,200 | 87,400 | 87,500 | +100 | +0.1% | 5,317 |
| 2025/09/05 | 87,200 | 87,600 | 86,800 | 87,400 | -200 | -0.2% | 6,736 |
| 2025/09/04 | 88,100 | 88,400 | 87,200 | 87,600 | -300 | -0.3% | 4,784 |
| 2025/09/03 | 88,300 | 88,500 | 87,700 | 87,900 | -700 | -0.8% | 6,288 |
| 2025/09/02 | 88,500 | 88,800 | 87,900 | 88,600 | -200 | -0.2% | 3,969 |
| 2025/09/01 | 87,700 | 88,800 | 87,600 | 88,800 | +1,300 | +1.5% | 5,185 |
| 2025/08/29 | 87,900 | 88,000 | 87,400 | 87,500 | -500 | -0.6% | 6,384 |
| 2025/08/28 | 88,500 | 88,500 | 87,600 | 88,000 | -300 | -0.3% | 6,150 |
| 2025/08/27 | 87,300 | 88,500 | 87,200 | 88,300 | +1,300 | +1.5% | 8,621 |
| 2025/08/26 | 87,000 | 87,400 | 86,800 | 87,000 | -300 | -0.3% | 8,515 |
| 2025/08/25 | 87,400 | 87,500 | 86,300 | 87,300 | +600 | +0.7% | 4,756 |
| 2025/08/22 | 86,800 | 87,100 | 86,400 | 86,700 | -200 | -0.2% | 5,529 |
| 2025/08/21 | 87,300 | 87,400 | 86,900 | 86,900 | -200 | -0.2% | 6,303 |
| 2025/08/20 | 87,700 | 88,000 | 86,900 | 87,100 | -900 | -1% | 9,553 |
| 2025/08/19 | 88,400 | 88,400 | 87,600 | 88,000 | -800 | -0.9% | 5,077 |
| 2025/08/18 | 88,500 | 88,900 | 88,300 | 88,800 | +300 | +0.3% | 4,129 |
| 2025/08/15 | 87,900 | 88,700 | 87,800 | 88,500 | +700 | +0.8% | 4,159 |
| 2025/08/14 | 87,100 | 88,000 | 87,100 | 87,800 | +300 | +0.3% | 4,417 |
| 2025/08/13 | 87,800 | 88,300 | 87,500 | 87,500 | -300 | -0.3% | 6,106 |
| 2025/08/12 | 87,100 | 88,000 | 87,100 | 87,800 | +300 | +0.3% | 4,956 |
| 2025/08/08 | 87,100 | 87,500 | 86,700 | 87,500 | ±0 | ±0% | 5,626 |
| 2025/08/07 | 87,300 | 87,700 | 86,900 | 87,500 | +700 | +0.8% | 5,995 |
| 2025/08/06 | 86,500 | 87,400 | 86,300 | 86,800 | +300 | +0.3% | 4,322 |
| 2025/08/05 | 86,000 | 86,800 | 86,000 | 86,500 | ±0 | ±0% | 5,094 |
| 2025/08/04 | 86,300 | 86,800 | 85,900 | 86,500 | +200 | +0.2% | 5,135 |
| 2025/08/01 | 86,100 | 86,300 | 85,700 | 86,300 | +200 | +0.2% | 4,770 |
| 2025/07/31 | 84,600 | 86,200 | 84,600 | 86,100 | +1,600 | +1.9% | 11,185 |
| 2025/07/30 | 84,500 | 85,600 | 84,500 | 84,500 | +100 | +0.1% | 34,821 |
| 2025/07/29 | 83,500 | 84,600 | 83,500 | 84,400 | +500 | +0.6% | 5,464 |
| 2025/07/28 | 83,400 | 84,500 | 83,300 | 83,900 | +100 | +0.1% | 7,180 |
| 2025/07/25 | 83,900 | 83,900 | 83,400 | 83,800 | +200 | +0.2% | 5,201 |
| 2025/07/24 | 83,900 | 84,300 | 83,500 | 83,600 | -400 | -0.5% | 6,684 |
| 2025/07/23 | 83,800 | 84,400 | 83,700 | 84,000 | +100 | +0.1% | 5,357 |
| 2025/07/22 | 83,600 | 84,000 | 83,100 | 83,900 | +300 | +0.4% | 3,412 |
| 2025/07/18 | 83,900 | 83,900 | 83,600 | 83,600 | -200 | -0.2% | 6,707 |
| 2025/07/17 | 83,500 | 83,900 | 83,200 | 83,800 | -100 | -0.1% | 4,088 |
| 2025/07/16 | 83,700 | 84,300 | 83,600 | 83,900 | +500 | +0.6% | 7,070 |
| 2025/07/15 | 83,900 | 84,000 | 83,400 | 83,400 | -200 | -0.2% | 4,827 |
| 2025/07/14 | 83,200 | 83,900 | 83,000 | 83,600 | +700 | +0.8% | 5,741 |
| 2025/07/11 | 82,900 | 83,100 | 82,500 | 82,900 | +300 | +0.4% | 4,407 |
| 2025/07/10 | 82,500 | 82,700 | 82,100 | 82,600 | +400 | +0.5% | 4,093 |
| 2025/07/09 | 82,400 | 82,700 | 82,200 | 82,200 | -300 | -0.4% | 5,688 |
| 2025/07/08 | 82,800 | 83,100 | 82,500 | 82,500 | -900 | -1.1% | 7,690 |
| 2025/07/07 | 82,500 | 83,400 | 82,500 | 83,400 | +1,000 | +1.2% | 5,234 |
| 2025/07/04 | 82,500 | 82,600 | 82,100 | 82,400 | +100 | +0.1% | 3,688 |
1～
50
件表示中 / 3784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
