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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 507,000 | 516,000 | 507,000 | 513,000 | +6,000 | +1.2% | 1,122 |
| 2022/05/20 | 509,000 | 511,000 | 507,000 | 507,000 | -1,000 | -0.2% | 914 |
| 2022/05/19 | 510,000 | 512,000 | 508,000 | 508,000 | -5,000 | -1% | 729 |
| 2022/05/18 | 510,000 | 515,000 | 507,000 | 513,000 | +4,000 | +0.8% | 1,225 |
| 2022/05/17 | 502,000 | 509,000 | 502,000 | 509,000 | +8,000 | +1.6% | 927 |
| 2022/05/16 | 505,000 | 509,000 | 497,000 | 501,000 | -1,000 | -0.2% | 1,406 |
| 2022/05/13 | 498,500 | 505,000 | 498,500 | 502,000 | +5,000 | +1% | 2,106 |
| 2022/05/12 | 498,500 | 504,000 | 497,000 | 497,000 | -2,500 | -0.5% | 2,122 |
| 2022/05/11 | 503,000 | 508,000 | 498,000 | 499,500 | -6,500 | -1.3% | 2,544 |
| 2022/05/10 | 505,000 | 508,000 | 502,000 | 506,000 | +3,000 | +0.6% | 1,773 |
| 2022/05/09 | 503,000 | 509,000 | 503,000 | 503,000 | -3,000 | -0.6% | 1,204 |
| 2022/05/06 | 506,000 | 507,000 | 502,000 | 506,000 | -2,000 | -0.4% | 1,167 |
| 2022/05/02 | 502,000 | 509,000 | 500,000 | 508,000 | +5,000 | +1% | 1,508 |
| 2022/04/28 | 506,000 | 510,000 | 502,000 | 503,000 | -7,000 | -1.4% | 2,005 |
| 2022/04/27 | 505,000 | 511,000 | 504,000 | 510,000 | +3,000 | +0.6% | 1,027 |
| 2022/04/26 | 507,000 | 514,000 | 506,000 | 507,000 | -1,000 | -0.2% | 2,415 |
| 2022/04/25 | 509,000 | 510,000 | 503,000 | 508,000 | -3,000 | -0.6% | 830 |
| 2022/04/22 | 508,000 | 515,000 | 507,000 | 511,000 | +2,000 | +0.4% | 965 |
| 2022/04/21 | 504,000 | 511,000 | 504,000 | 509,000 | +6,000 | +1.2% | 621 |
| 2022/04/20 | 507,000 | 509,000 | 501,000 | 503,000 | -2,000 | -0.4% | 1,347 |
| 2022/04/19 | 509,000 | 509,000 | 503,000 | 505,000 | -7,000 | -1.4% | 1,274 |
| 2022/04/18 | 508,000 | 512,000 | 507,000 | 512,000 | +3,000 | +0.6% | 444 |
| 2022/04/15 | 512,000 | 513,000 | 507,000 | 509,000 | -3,000 | -0.6% | 728 |
| 2022/04/14 | 509,000 | 514,000 | 507,000 | 512,000 | +5,000 | +1% | 794 |
| 2022/04/13 | 507,000 | 510,000 | 506,000 | 507,000 | +1,000 | +0.2% | 777 |
| 2022/04/12 | 510,000 | 512,000 | 506,000 | 506,000 | -3,000 | -0.6% | 1,197 |
| 2022/04/11 | 505,000 | 512,000 | 503,000 | 509,000 | +9,000 | +1.8% | 700 |
| 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 |
801～
850
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
