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 |
|---|---|---|---|---|---|---|---|
| 2023/04/11 | 475,500 | 480,000 | 474,500 | 478,500 | +3,500 | +0.7% | 1,049 |
| 2023/04/10 | 476,000 | 477,000 | 474,000 | 475,000 | -1,500 | -0.3% | 585 |
| 2023/04/07 | 478,500 | 479,500 | 474,500 | 476,500 | -3,000 | -0.6% | 809 |
| 2023/04/06 | 476,500 | 480,000 | 475,500 | 479,500 | +3,000 | +0.6% | 951 |
| 2023/04/05 | 483,000 | 484,000 | 475,500 | 476,500 | -7,000 | -1.4% | 1,115 |
| 2023/04/04 | 486,000 | 486,000 | 478,500 | 483,500 | -3,500 | -0.7% | 1,944 |
| 2023/04/03 | 474,000 | 488,500 | 474,000 | 487,000 | +12,000 | +2.5% | 1,730 |
| 2023/03/31 | 476,000 | 476,500 | 471,500 | 475,000 | +3,500 | +0.7% | 1,747 |
| 2023/03/30 | 469,500 | 472,500 | 465,000 | 471,500 | +2,500 | +0.5% | 1,207 |
| 2023/03/29 | 466,500 | 470,000 | 464,000 | 469,000 | +3,000 | +0.6% | 987 |
| 2023/03/28 | 462,000 | 467,000 | 460,000 | 466,000 | +4,500 | +1% | 1,130 |
| 2023/03/27 | 460,000 | 464,500 | 459,000 | 461,500 | +2,000 | +0.4% | 770 |
| 2023/03/24 | 463,000 | 465,000 | 458,000 | 459,500 | -3,500 | -0.8% | 1,331 |
| 2023/03/23 | 468,000 | 468,000 | 462,500 | 463,000 | -6,000 | -1.3% | 766 |
| 2023/03/22 | 461,500 | 470,000 | 461,500 | 469,000 | +8,500 | +1.8% | 1,750 |
| 2023/03/20 | 463,500 | 468,500 | 459,000 | 460,500 | -4,000 | -0.9% | 2,282 |
| 2023/03/17 | 470,500 | 473,500 | 463,000 | 464,500 | -6,000 | -1.3% | 2,747 |
| 2023/03/16 | 473,000 | 476,500 | 468,500 | 470,500 | -6,000 | -1.3% | 3,868 |
| 2023/03/15 | 490,000 | 494,000 | 474,500 | 476,500 | -12,500 | -2.6% | 2,334 |
| 2023/03/14 | 491,000 | 495,000 | 484,500 | 489,000 | -2,000 | -0.4% | 1,734 |
| 2023/03/13 | 491,500 | 492,500 | 484,500 | 491,000 | -1,500 | -0.3% | 1,443 |
| 2023/03/10 | 493,500 | 496,000 | 491,000 | 492,500 | -2,000 | -0.4% | 990 |
| 2023/03/09 | 492,500 | 494,500 | 491,500 | 494,500 | +3,000 | +0.6% | 423 |
| 2023/03/08 | 493,500 | 494,000 | 488,500 | 491,500 | -2,500 | -0.5% | 1,005 |
| 2023/03/07 | 495,500 | 498,500 | 493,500 | 494,000 | -1,500 | -0.3% | 786 |
| 2023/03/06 | 494,500 | 496,000 | 493,000 | 495,500 | +1,000 | +0.2% | 928 |
| 2023/03/03 | 498,500 | 499,500 | 493,500 | 494,500 | -3,000 | -0.6% | 744 |
| 2023/03/02 | 494,000 | 497,500 | 491,500 | 497,500 | +3,500 | +0.7% | 539 |
| 2023/03/01 | 502,000 | 503,000 | 493,500 | 494,000 | -8,000 | -1.6% | 1,427 |
| 2023/02/28 | 504,000 | 507,000 | 501,000 | 502,000 | -5,000 | -1% | 1,376 |
| 2023/02/27 | 502,000 | 507,000 | 501,000 | 507,000 | +5,000 | +1% | 1,259 |
| 2023/02/24 | 493,000 | 505,000 | 491,000 | 502,000 | +9,000 | +1.8% | 1,790 |
| 2023/02/22 | 499,000 | 502,000 | 492,000 | 493,000 | -7,000 | -1.4% | 1,693 |
| 2023/02/21 | 503,000 | 504,000 | 500,000 | 500,000 | -3,000 | -0.6% | 859 |
| 2023/02/20 | 499,500 | 506,000 | 499,500 | 503,000 | +3,500 | +0.7% | 1,156 |
| 2023/02/17 | 491,500 | 502,000 | 489,000 | 499,500 | +6,000 | +1.2% | 1,406 |
| 2023/02/16 | 499,000 | 502,000 | 491,500 | 493,500 | -1,500 | -0.3% | 944 |
| 2023/02/15 | 499,000 | 500,000 | 493,000 | 495,000 | -7,000 | -1.4% | 1,058 |
| 2023/02/14 | 500,000 | 502,000 | 498,500 | 502,000 | +2,500 | +0.5% | 601 |
| 2023/02/13 | 499,000 | 500,000 | 497,500 | 499,500 | +500 | +0.1% | 409 |
| 2023/02/10 | 496,000 | 499,500 | 496,000 | 499,000 | +3,000 | +0.6% | 908 |
| 2023/02/09 | 498,500 | 501,000 | 495,000 | 496,000 | -7,000 | -1.4% | 1,137 |
| 2023/02/08 | 503,000 | 504,000 | 495,000 | 503,000 | -1,000 | -0.2% | 1,095 |
| 2023/02/07 | 510,000 | 510,000 | 503,000 | 504,000 | -6,000 | -1.2% | 564 |
| 2023/02/06 | 508,000 | 510,000 | 507,000 | 510,000 | +5,000 | +1% | 679 |
| 2023/02/03 | 505,000 | 508,000 | 502,000 | 505,000 | +2,000 | +0.4% | 1,329 |
| 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 |
551～
600
件表示中 / 3738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
