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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 503,000 | 506,000 | 499,500 | 503,000 | +1,000 | +0.2% | 962 |
| 2023/02/01 | 506,000 | 507,000 | 502,000 | 502,000 | +1,000 | +0.2% | 529 |
| 2023/01/31 | 513,000 | 513,000 | 501,000 | 501,000 | -14,000 | -2.7% | 993 |
| 2023/01/30 | 510,000 | 515,000 | 510,000 | 515,000 | +4,000 | +0.8% | 775 |
| 2023/01/27 | 505,000 | 512,000 | 504,000 | 511,000 | +7,000 | +1.4% | 993 |
| 2023/01/26 | 504,000 | 506,000 | 498,500 | 504,000 | +1,000 | +0.2% | 808 |
| 2023/01/25 | 506,000 | 511,000 | 502,000 | 503,000 | -1,000 | -0.2% | 896 |
| 2023/01/24 | 500,000 | 505,000 | 498,500 | 504,000 | +5,000 | +1% | 933 |
| 2023/01/23 | 491,000 | 499,500 | 491,000 | 499,000 | +8,000 | +1.6% | 767 |
| 2023/01/20 | 485,000 | 493,500 | 483,500 | 491,000 | +5,000 | +1% | 1,364 |
| 2023/01/19 | 489,500 | 491,500 | 486,000 | 486,000 | -6,000 | -1.2% | 1,323 |
| 2023/01/18 | 483,500 | 498,500 | 479,500 | 492,000 | +9,000 | +1.9% | 1,948 |
| 2023/01/17 | 492,000 | 492,000 | 480,000 | 483,000 | -9,500 | -1.9% | 2,302 |
| 2023/01/16 | 496,000 | 501,000 | 492,000 | 492,500 | -7,000 | -1.4% | 1,200 |
| 2023/01/13 | 504,000 | 506,000 | 499,500 | 499,500 | -4,500 | -0.9% | 1,265 |
| 2023/01/12 | 501,000 | 507,000 | 500,000 | 504,000 | +1,000 | +0.2% | 1,052 |
| 2023/01/11 | 503,000 | 506,000 | 501,000 | 503,000 | +1,000 | +0.2% | 705 |
| 2023/01/10 | 499,000 | 504,000 | 498,500 | 502,000 | +3,500 | +0.7% | 741 |
| 2023/01/06 | 504,000 | 506,000 | 498,500 | 498,500 | -2,500 | -0.5% | 1,789 |
| 2023/01/05 | 511,000 | 512,000 | 497,000 | 501,000 | -10,000 | -2% | 2,015 |
| 2023/01/04 | 512,000 | 513,000 | 506,000 | 511,000 | -1,000 | -0.2% | 756 |
| 2022/12/30 | 512,000 | 515,000 | 511,000 | 512,000 | ±0 | ±0% | 923 |
| 2022/12/29 | 517,000 | 518,000 | 509,000 | 512,000 | -15,000 | -2.8% | 1,542 |
| 2022/12/28 | 521,000 | 529,000 | 521,000 | 527,000 | +4,000 | +0.8% | 1,401 |
| 2022/12/27 | 518,000 | 525,000 | 516,000 | 523,000 | +5,000 | +1% | 928 |
| 2022/12/26 | 516,000 | 521,000 | 515,000 | 518,000 | +3,000 | +0.6% | 876 |
| 2022/12/23 | 518,000 | 520,000 | 511,000 | 515,000 | -7,000 | -1.3% | 1,497 |
| 2022/12/22 | 515,000 | 522,000 | 512,000 | 522,000 | +9,000 | +1.8% | 1,452 |
| 2022/12/21 | 505,000 | 519,000 | 505,000 | 513,000 | +10,000 | +2% | 2,088 |
| 2022/12/20 | 526,000 | 527,000 | 500,000 | 503,000 | -22,000 | -4.2% | 3,398 |
| 2022/12/19 | 531,000 | 532,000 | 524,000 | 525,000 | -9,000 | -1.7% | 1,321 |
| 2022/12/16 | 522,000 | 534,000 | 521,000 | 534,000 | +11,000 | +2.1% | 3,227 |
| 2022/12/15 | 519,000 | 523,000 | 517,000 | 523,000 | +2,000 | +0.4% | 1,086 |
| 2022/12/14 | 519,000 | 523,000 | 516,000 | 521,000 | +4,000 | +0.8% | 1,629 |
| 2022/12/13 | 519,000 | 520,000 | 515,000 | 517,000 | -2,000 | -0.4% | 1,380 |
| 2022/12/12 | 520,000 | 521,000 | 516,000 | 519,000 | -1,000 | -0.2% | 918 |
| 2022/12/09 | 524,000 | 524,000 | 517,000 | 520,000 | -2,000 | -0.4% | 1,463 |
| 2022/12/08 | 518,000 | 523,000 | 515,000 | 522,000 | +3,000 | +0.6% | 1,357 |
| 2022/12/07 | 520,000 | 522,000 | 517,000 | 519,000 | ±0 | ±0% | 1,310 |
| 2022/12/06 | 519,000 | 521,000 | 516,000 | 519,000 | ±0 | ±0% | 831 |
| 2022/12/05 | 517,000 | 519,000 | 513,000 | 519,000 | +3,000 | +0.6% | 1,310 |
| 2022/12/02 | 525,000 | 525,000 | 516,000 | 516,000 | -2,000 | -0.4% | 1,606 |
| 2022/12/01 | 528,000 | 530,000 | 517,000 | 518,000 | -11,000 | -2.1% | 1,834 |
| 2022/11/30 | 529,000 | 530,000 | 526,000 | 529,000 | -2,000 | -0.4% | 984 |
| 2022/11/29 | 524,000 | 531,000 | 524,000 | 531,000 | +9,000 | +1.7% | 992 |
| 2022/11/28 | 524,000 | 526,000 | 522,000 | 522,000 | -1,000 | -0.2% | 1,270 |
| 2022/11/25 | 522,000 | 528,000 | 521,000 | 523,000 | +1,000 | +0.2% | 1,355 |
| 2022/11/24 | 521,000 | 526,000 | 519,000 | 522,000 | -1,000 | -0.2% | 1,893 |
| 2022/11/22 | 529,000 | 529,000 | 521,000 | 523,000 | -4,000 | -0.8% | 785 |
| 2022/11/21 | 525,000 | 531,000 | 525,000 | 527,000 | +2,000 | +0.4% | 968 |
551～
600
件表示中 / 3692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
