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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 515,000 | 520,000 | 513,000 | 516,000 | -3,000 | -0.6% | 1,555 |
| 2022/10/14 | 524,000 | 526,000 | 518,000 | 519,000 | -3,000 | -0.6% | 1,566 |
| 2022/10/13 | 523,000 | 526,000 | 520,000 | 522,000 | -2,000 | -0.4% | 1,030 |
| 2022/10/12 | 522,000 | 528,000 | 522,000 | 524,000 | +3,000 | +0.6% | 1,080 |
| 2022/10/11 | 520,000 | 525,000 | 518,000 | 521,000 | -3,000 | -0.6% | 1,560 |
| 2022/10/07 | 525,000 | 528,000 | 522,000 | 524,000 | -6,000 | -1.1% | 1,562 |
| 2022/10/06 | 529,000 | 533,000 | 527,000 | 530,000 | -1,000 | -0.2% | 1,693 |
| 2022/10/05 | 540,000 | 542,000 | 530,000 | 531,000 | -8,000 | -1.5% | 1,746 |
| 2022/10/04 | 531,000 | 541,000 | 530,000 | 539,000 | +10,000 | +1.9% | 1,454 |
| 2022/10/03 | 532,000 | 533,000 | 523,000 | 529,000 | -4,000 | -0.8% | 1,936 |
| 2022/09/30 | 526,000 | 535,000 | 519,000 | 533,000 | +5,000 | +0.9% | 3,598 |
| 2022/09/29 | 523,000 | 531,000 | 522,000 | 528,000 | +13,000 | +2.5% | 1,942 |
| 2022/09/28 | 527,000 | 528,000 | 514,000 | 515,000 | -9,000 | -1.7% | 3,148 |
| 2022/09/27 | 528,000 | 530,000 | 522,000 | 524,000 | -2,000 | -0.4% | 3,846 |
| 2022/09/26 | 531,000 | 535,000 | 525,000 | 526,000 | -9,000 | -1.7% | 1,700 |
| 2022/09/22 | 533,000 | 535,000 | 530,000 | 535,000 | ±0 | ±0% | 1,541 |
| 2022/09/21 | 539,000 | 540,000 | 534,000 | 535,000 | -4,000 | -0.7% | 1,154 |
| 2022/09/20 | 544,000 | 546,000 | 537,000 | 539,000 | +2,000 | +0.4% | 2,192 |
| 2022/09/16 | 540,000 | 545,000 | 537,000 | 537,000 | ±0 | ±0% | 8,116 |
| 2022/09/15 | 537,000 | 539,000 | 535,000 | 537,000 | ±0 | ±0% | 1,412 |
| 2022/09/14 | 537,000 | 540,000 | 535,000 | 537,000 | -2,000 | -0.4% | 853 |
| 2022/09/13 | 542,000 | 542,000 | 538,000 | 539,000 | -1,000 | -0.2% | 1,018 |
| 2022/09/12 | 539,000 | 542,000 | 537,000 | 540,000 | +1,000 | +0.2% | 766 |
| 2022/09/09 | 532,000 | 539,000 | 531,000 | 539,000 | +10,000 | +1.9% | 1,906 |
| 2022/09/08 | 533,000 | 534,000 | 529,000 | 529,000 | -4,000 | -0.8% | 1,152 |
| 2022/09/07 | 534,000 | 537,000 | 532,000 | 533,000 | +1,000 | +0.2% | 844 |
| 2022/09/06 | 530,000 | 535,000 | 530,000 | 532,000 | +3,000 | +0.6% | 722 |
| 2022/09/05 | 530,000 | 533,000 | 528,000 | 529,000 | +1,000 | +0.2% | 880 |
| 2022/09/02 | 533,000 | 533,000 | 527,000 | 528,000 | -2,000 | -0.4% | 787 |
| 2022/09/01 | 536,000 | 536,000 | 528,000 | 530,000 | -3,000 | -0.6% | 1,252 |
| 2022/08/31 | 536,000 | 537,000 | 530,000 | 533,000 | -4,000 | -0.7% | 1,906 |
| 2022/08/30 | 532,000 | 537,000 | 532,000 | 537,000 | +5,000 | +0.9% | 786 |
| 2022/08/29 | 533,000 | 533,000 | 528,000 | 532,000 | -3,000 | -0.6% | 1,099 |
| 2022/08/26 | 532,000 | 535,000 | 530,000 | 535,000 | +5,000 | +0.9% | 1,003 |
| 2022/08/25 | 533,000 | 535,000 | 529,000 | 530,000 | +1,000 | +0.2% | 1,009 |
| 2022/08/24 | 525,000 | 532,000 | 524,000 | 529,000 | +1,000 | +0.2% | 2,192 |
| 2022/08/23 | 533,000 | 533,000 | 527,000 | 528,000 | -6,000 | -1.1% | 1,145 |
| 2022/08/22 | 530,000 | 534,000 | 526,000 | 534,000 | +4,000 | +0.8% | 1,385 |
| 2022/08/19 | 530,000 | 532,000 | 526,000 | 530,000 | ±0 | ±0% | 1,188 |
| 2022/08/18 | 532,000 | 533,000 | 527,000 | 530,000 | -1,000 | -0.2% | 1,087 |
| 2022/08/17 | 538,000 | 540,000 | 529,000 | 531,000 | -9,000 | -1.7% | 1,228 |
| 2022/08/16 | 540,000 | 540,000 | 536,000 | 540,000 | ±0 | ±0% | 1,223 |
| 2022/08/15 | 535,000 | 540,000 | 533,000 | 540,000 | +6,000 | +1.1% | 930 |
| 2022/08/12 | 538,000 | 540,000 | 534,000 | 534,000 | -3,000 | -0.6% | 1,115 |
| 2022/08/10 | 540,000 | 541,000 | 536,000 | 537,000 | -3,000 | -0.6% | 1,111 |
| 2022/08/09 | 541,000 | 543,000 | 539,000 | 540,000 | +1,000 | +0.2% | 1,009 |
| 2022/08/08 | 539,000 | 541,000 | 536,000 | 539,000 | -1,000 | -0.2% | 889 |
| 2022/08/05 | 542,000 | 542,000 | 537,000 | 540,000 | -1,000 | -0.2% | 915 |
| 2022/08/04 | 538,000 | 542,000 | 534,000 | 541,000 | +3,000 | +0.6% | 1,066 |
| 2022/08/03 | 542,000 | 544,000 | 530,000 | 538,000 | -3,000 | -0.6% | 1,528 |
701～
750
件表示中 / 3769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
