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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 463,500 | 469,000 | 458,500 | 466,500 | +4,500 | +1% | 1,609 |
| 2022/01/25 | 464,500 | 465,000 | 457,000 | 462,000 | -2,500 | -0.5% | 1,724 |
| 2022/01/24 | 465,500 | 469,500 | 460,000 | 464,500 | +1,000 | +0.2% | 1,801 |
| 2022/01/21 | 451,500 | 466,500 | 444,000 | 463,500 | +14,500 | +3.2% | 3,966 |
| 2022/01/20 | 462,000 | 468,000 | 448,000 | 449,000 | -15,000 | -3.2% | 3,943 |
| 2022/01/19 | 488,000 | 489,000 | 463,000 | 464,000 | -23,000 | -4.7% | 2,709 |
| 2022/01/18 | 490,500 | 493,500 | 487,000 | 487,000 | -4,000 | -0.8% | 1,183 |
| 2022/01/17 | 489,000 | 493,500 | 489,000 | 491,000 | -1,500 | -0.3% | 805 |
| 2022/01/14 | 492,500 | 495,000 | 490,500 | 492,500 | ±0 | ±0% | 1,346 |
| 2022/01/13 | 492,500 | 494,000 | 490,500 | 492,500 | ±0 | ±0% | 650 |
| 2022/01/12 | 489,000 | 492,500 | 488,500 | 492,500 | +3,500 | +0.7% | 928 |
| 2022/01/11 | 489,000 | 492,000 | 484,000 | 489,000 | -1,000 | -0.2% | 1,067 |
| 2022/01/07 | 490,000 | 493,500 | 487,000 | 490,000 | -1,000 | -0.2% | 1,294 |
| 2022/01/06 | 490,000 | 493,000 | 486,500 | 491,000 | ±0 | ±0% | 1,182 |
| 2022/01/05 | 498,000 | 499,500 | 491,000 | 491,000 | -8,500 | -1.7% | 1,978 |
| 2022/01/04 | 496,500 | 502,000 | 492,500 | 499,500 | +2,500 | +0.5% | 1,239 |
| 2021/12/30 | 500,000 | 503,000 | 495,500 | 497,000 | -2,500 | -0.5% | 1,003 |
| 2021/12/29 | 495,000 | 502,000 | 494,500 | 499,500 | -6,500 | -1.3% | 1,470 |
| 2021/12/28 | 510,000 | 511,000 | 506,000 | 506,000 | -5,000 | -1% | 2,498 |
| 2021/12/27 | 509,000 | 513,000 | 506,000 | 511,000 | +4,000 | +0.8% | 1,035 |
| 2021/12/24 | 502,000 | 510,000 | 501,000 | 507,000 | +6,000 | +1.2% | 1,384 |
| 2021/12/23 | 499,000 | 502,000 | 498,500 | 501,000 | +2,000 | +0.4% | 509 |
| 2021/12/22 | 499,000 | 502,000 | 498,500 | 499,000 | -500 | -0.1% | 925 |
| 2021/12/21 | 496,500 | 503,000 | 495,000 | 499,500 | +4,000 | +0.8% | 939 |
| 2021/12/20 | 502,000 | 503,000 | 494,500 | 495,500 | -10,500 | -2.1% | 1,770 |
| 2021/12/17 | 494,000 | 506,000 | 493,000 | 506,000 | +10,500 | +2.1% | 2,655 |
| 2021/12/16 | 496,500 | 497,000 | 493,000 | 495,500 | ±0 | ±0% | 714 |
| 2021/12/15 | 492,500 | 495,500 | 491,500 | 495,500 | +2,000 | +0.4% | 809 |
| 2021/12/14 | 490,500 | 495,500 | 490,000 | 493,500 | +500 | +0.1% | 1,691 |
| 2021/12/13 | 500,000 | 502,000 | 493,000 | 493,000 | -14,000 | -2.8% | 3,478 |
| 2021/12/10 | 511,000 | 511,000 | 503,000 | 507,000 | +2,000 | +0.4% | 2,494 |
| 2021/12/09 | 500,000 | 507,000 | 500,000 | 505,000 | +3,000 | +0.6% | 1,822 |
| 2021/12/08 | 500,000 | 503,000 | 497,500 | 502,000 | -2,000 | -0.4% | 2,573 |
| 2021/12/07 | 499,000 | 504,000 | 499,000 | 504,000 | +2,000 | +0.4% | 1,094 |
| 2021/12/06 | 499,000 | 505,000 | 496,000 | 502,000 | -1,000 | -0.2% | 1,544 |
| 2021/12/03 | 509,000 | 515,000 | 499,500 | 503,000 | -5,000 | -1% | 3,141 |
| 2021/12/02 | 515,000 | 519,000 | 507,000 | 508,000 | -7,000 | -1.4% | 2,688 |
| 2021/12/01 | 501,000 | 520,000 | 501,000 | 515,000 | +18,000 | +3.6% | 3,003 |
| 2021/11/30 | 513,000 | 520,000 | 497,000 | 497,000 | -10,000 | -2% | 4,663 |
| 2021/11/29 | 510,000 | 514,000 | 503,000 | 507,000 | -9,000 | -1.7% | 2,042 |
| 2021/11/26 | 518,000 | 518,000 | 509,000 | 516,000 | ±0 | ±0% | 1,196 |
| 2021/11/25 | 518,000 | 522,000 | 516,000 | 516,000 | -1,000 | -0.2% | 741 |
| 2021/11/24 | 510,000 | 517,000 | 509,000 | 517,000 | +5,000 | +1% | 916 |
| 2021/11/22 | 512,000 | 516,000 | 510,000 | 512,000 | ±0 | ±0% | 439 |
| 2021/11/19 | 511,000 | 513,000 | 508,000 | 512,000 | -4,000 | -0.8% | 659 |
| 2021/11/18 | 513,000 | 518,000 | 513,000 | 516,000 | +4,000 | +0.8% | 1,111 |
| 2021/11/17 | 510,000 | 516,000 | 509,000 | 512,000 | -1,000 | -0.2% | 838 |
| 2021/11/16 | 517,000 | 519,000 | 512,000 | 513,000 | -4,000 | -0.8% | 736 |
| 2021/11/15 | 512,000 | 517,000 | 512,000 | 517,000 | +6,000 | +1.2% | 809 |
| 2021/11/12 | 513,000 | 515,000 | 510,000 | 511,000 | -5,000 | -1% | 648 |
801～
850
件表示中 / 3693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
