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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 506,000 | 509,000 | 500,000 | 500,000 | -6,000 | -1.2% | 1,400 |
| 2022/04/07 | 510,000 | 510,000 | 504,000 | 506,000 | -4,000 | -0.8% | 992 |
| 2022/04/06 | 508,000 | 512,000 | 507,000 | 510,000 | +2,000 | +0.4% | 817 |
| 2022/04/05 | 512,000 | 512,000 | 506,000 | 508,000 | -5,000 | -1% | 1,435 |
| 2022/04/04 | 521,000 | 521,000 | 506,000 | 513,000 | -4,000 | -0.8% | 2,432 |
| 2022/04/01 | 509,000 | 517,000 | 503,000 | 517,000 | +10,000 | +2% | 2,377 |
| 2022/03/31 | 506,000 | 511,000 | 504,000 | 507,000 | +3,000 | +0.6% | 1,301 |
| 2022/03/30 | 515,000 | 515,000 | 496,000 | 504,000 | -5,000 | -1% | 1,875 |
| 2022/03/29 | 503,000 | 511,000 | 503,000 | 509,000 | +7,000 | +1.4% | 1,742 |
| 2022/03/28 | 498,000 | 505,000 | 496,500 | 502,000 | +7,000 | +1.4% | 1,163 |
| 2022/03/25 | 499,500 | 501,000 | 495,000 | 495,000 | -3,500 | -0.7% | 1,560 |
| 2022/03/24 | 489,000 | 499,000 | 488,000 | 498,500 | +6,500 | +1.3% | 1,906 |
| 2022/03/23 | 494,000 | 494,000 | 488,000 | 492,000 | -1,500 | -0.3% | 1,646 |
| 2022/03/22 | 488,000 | 494,000 | 481,500 | 493,500 | +4,000 | +0.8% | 2,540 |
| 2022/03/18 | 467,500 | 489,500 | 467,500 | 489,500 | +19,500 | +4.1% | 4,336 |
| 2022/03/17 | 466,000 | 472,000 | 463,500 | 470,000 | +3,500 | +0.8% | 2,767 |
| 2022/03/16 | 462,000 | 468,000 | 460,500 | 466,500 | +4,000 | +0.9% | 2,680 |
| 2022/03/15 | 466,000 | 468,500 | 460,500 | 462,500 | -3,000 | -0.6% | 2,083 |
| 2022/03/14 | 466,000 | 472,000 | 465,000 | 465,500 | -1,500 | -0.3% | 1,418 |
| 2022/03/11 | 472,000 | 478,000 | 467,000 | 467,000 | -6,500 | -1.4% | 2,813 |
| 2022/03/10 | 464,000 | 476,000 | 464,000 | 473,500 | +10,500 | +2.3% | 1,963 |
| 2022/03/09 | 462,500 | 472,000 | 462,500 | 463,000 | -2,500 | -0.5% | 2,960 |
| 2022/03/08 | 466,500 | 472,000 | 465,500 | 465,500 | -6,000 | -1.3% | 2,169 |
| 2022/03/07 | 473,500 | 474,500 | 464,000 | 471,500 | -2,000 | -0.4% | 2,814 |
| 2022/03/04 | 477,000 | 479,000 | 469,500 | 473,500 | -4,000 | -0.8% | 1,747 |
| 2022/03/03 | 477,500 | 481,000 | 477,500 | 477,500 | -1,500 | -0.3% | 1,819 |
| 2022/03/02 | 471,500 | 482,000 | 469,000 | 479,000 | +6,500 | +1.4% | 1,875 |
| 2022/03/01 | 471,000 | 476,500 | 469,000 | 472,500 | -500 | -0.1% | 1,849 |
| 2022/02/28 | 461,000 | 473,000 | 461,000 | 473,000 | +6,000 | +1.3% | 1,802 |
| 2022/02/25 | 462,000 | 467,000 | 458,000 | 467,000 | +500 | +0.1% | 2,694 |
| 2022/02/24 | 469,500 | 480,500 | 458,500 | 466,500 | -7,500 | -1.6% | 3,665 |
| 2022/02/22 | 473,500 | 476,500 | 469,000 | 474,000 | -6,500 | -1.4% | 2,132 |
| 2022/02/21 | 475,000 | 483,000 | 475,000 | 480,500 | -1,500 | -0.3% | 1,548 |
| 2022/02/18 | 472,000 | 482,500 | 472,000 | 482,000 | +5,000 | +1% | 1,536 |
| 2022/02/17 | 470,500 | 479,500 | 470,500 | 477,000 | +2,500 | +0.5% | 1,656 |
| 2022/02/16 | 455,500 | 474,500 | 455,500 | 474,500 | +13,500 | +2.9% | 1,910 |
| 2022/02/15 | 473,500 | 477,000 | 458,000 | 461,000 | -14,500 | -3% | 3,473 |
| 2022/02/14 | 476,000 | 479,000 | 473,000 | 475,500 | -6,500 | -1.3% | 1,330 |
| 2022/02/10 | 478,500 | 483,500 | 476,000 | 482,000 | +3,000 | +0.6% | 2,282 |
| 2022/02/09 | 471,000 | 481,500 | 466,500 | 479,000 | +7,000 | +1.5% | 1,451 |
| 2022/02/08 | 485,000 | 485,000 | 471,000 | 472,000 | -10,500 | -2.2% | 1,482 |
| 2022/02/07 | 485,500 | 486,500 | 480,000 | 482,500 | -2,500 | -0.5% | 1,501 |
| 2022/02/04 | 489,000 | 489,500 | 484,000 | 485,000 | -2,000 | -0.4% | 647 |
| 2022/02/03 | 483,500 | 489,500 | 482,500 | 487,000 | +2,500 | +0.5% | 794 |
| 2022/02/02 | 484,500 | 485,500 | 479,500 | 484,500 | +3,000 | +0.6% | 826 |
| 2022/02/01 | 489,000 | 490,500 | 478,500 | 481,500 | -3,000 | -0.6% | 1,620 |
| 2022/01/31 | 484,500 | 490,500 | 483,500 | 484,500 | +2,500 | +0.5% | 1,667 |
| 2022/01/28 | 478,000 | 484,500 | 474,000 | 482,000 | +4,500 | +0.9% | 2,099 |
| 2022/01/27 | 466,500 | 478,000 | 462,000 | 477,500 | +11,000 | +2.4% | 3,093 |
| 2022/01/26 | 463,500 | 469,000 | 458,500 | 466,500 | +4,500 | +1% | 1,609 |
751～
800
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
