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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 484,500 | 484,500 | 477,000 | 483,000 | -4,500 | -0.9% | 1,974 |
| 2021/08/27 | 476,000 | 487,500 | 473,500 | 487,500 | +12,000 | +2.5% | 2,225 |
| 2021/08/26 | 468,000 | 476,000 | 467,500 | 475,500 | +3,500 | +0.7% | 2,097 |
| 2021/08/25 | 470,000 | 472,500 | 468,500 | 472,000 | +1,500 | +0.3% | 1,594 |
| 2021/08/24 | 472,500 | 476,000 | 470,500 | 470,500 | +500 | +0.1% | 2,063 |
| 2021/08/23 | 475,500 | 480,500 | 470,000 | 470,000 | -6,500 | -1.4% | 1,995 |
| 2021/08/20 | 482,000 | 484,000 | 471,500 | 476,500 | -7,500 | -1.5% | 2,035 |
| 2021/08/19 | 483,500 | 486,500 | 482,500 | 484,000 | -500 | -0.1% | 1,244 |
| 2021/08/18 | 480,000 | 486,000 | 480,000 | 484,500 | +4,500 | +0.9% | 860 |
| 2021/08/17 | 484,000 | 485,000 | 480,000 | 480,000 | -4,500 | -0.9% | 968 |
| 2021/08/16 | 488,000 | 491,500 | 482,000 | 484,500 | -5,000 | -1% | 1,301 |
| 2021/08/13 | 495,000 | 498,000 | 488,500 | 489,500 | -5,000 | -1% | 1,037 |
| 2021/08/12 | 495,000 | 497,000 | 492,500 | 494,500 | +500 | +0.1% | 824 |
| 2021/08/11 | 496,500 | 501,000 | 494,000 | 494,000 | ±0 | ±0% | 707 |
| 2021/08/10 | 499,000 | 501,000 | 494,000 | 494,000 | -3,500 | -0.7% | 1,097 |
| 2021/08/06 | 506,000 | 508,000 | 497,500 | 497,500 | -9,500 | -1.9% | 1,119 |
| 2021/08/05 | 501,000 | 512,000 | 501,000 | 507,000 | +4,000 | +0.8% | 1,742 |
| 2021/08/04 | 500,000 | 504,000 | 498,500 | 503,000 | +2,000 | +0.4% | 964 |
| 2021/08/03 | 507,000 | 507,000 | 499,000 | 501,000 | -3,000 | -0.6% | 929 |
| 2021/08/02 | 507,000 | 509,000 | 504,000 | 504,000 | -4,000 | -0.8% | 869 |
| 2021/07/30 | 509,000 | 510,000 | 504,000 | 508,000 | -5,000 | -1% | 1,795 |
| 2021/07/29 | 513,000 | 515,000 | 509,000 | 513,000 | +1,000 | +0.2% | 2,170 |
| 2021/07/28 | 509,000 | 512,000 | 505,000 | 512,000 | +3,000 | +0.6% | 1,545 |
| 2021/07/27 | 505,000 | 509,000 | 504,000 | 509,000 | +6,000 | +1.2% | 1,160 |
| 2021/07/26 | 505,000 | 508,000 | 502,000 | 503,000 | -2,000 | -0.4% | 1,644 |
| 2021/07/21 | 510,000 | 511,000 | 504,000 | 505,000 | +4,000 | +0.8% | 1,225 |
| 2021/07/20 | 501,000 | 505,000 | 498,500 | 501,000 | -5,000 | -1% | 1,711 |
| 2021/07/19 | 508,000 | 510,000 | 506,000 | 506,000 | -2,000 | -0.4% | 1,211 |
| 2021/07/16 | 507,000 | 509,000 | 506,000 | 508,000 | +1,000 | +0.2% | 994 |
| 2021/07/15 | 509,000 | 510,000 | 505,000 | 507,000 | -2,000 | -0.4% | 1,088 |
| 2021/07/14 | 510,000 | 511,000 | 506,000 | 509,000 | -4,000 | -0.8% | 1,613 |
| 2021/07/13 | 515,000 | 518,000 | 513,000 | 513,000 | -1,000 | -0.2% | 1,222 |
| 2021/07/12 | 515,000 | 519,000 | 514,000 | 514,000 | +2,000 | +0.4% | 1,385 |
| 2021/07/09 | 509,000 | 513,000 | 500,000 | 512,000 | +2,000 | +0.4% | 3,743 |
| 2021/07/08 | 516,000 | 517,000 | 510,000 | 510,000 | -2,000 | -0.4% | 2,328 |
| 2021/07/07 | 521,000 | 521,000 | 511,000 | 512,000 | -10,000 | -1.9% | 2,097 |
| 2021/07/06 | 517,000 | 523,000 | 515,000 | 522,000 | +6,000 | +1.2% | 3,269 |
| 2021/07/05 | 517,000 | 517,000 | 510,000 | 516,000 | -2,000 | -0.4% | 3,024 |
| 2021/07/02 | 509,000 | 520,000 | 509,000 | 518,000 | +7,000 | +1.4% | 8,885 |
| 2021/07/01 | 517,000 | 518,000 | 510,000 | 511,000 | -8,000 | -1.5% | 7,914 |
| 2021/06/30 | 518,000 | 521,000 | 516,000 | 519,000 | +1,000 | +0.2% | 2,444 |
| 2021/06/29 | 522,000 | 530,000 | 516,000 | 518,000 | -18,000 | -3.4% | 5,763 |
| 2021/06/28 | 536,000 | 537,000 | 531,000 | 536,000 | -3,000 | -0.6% | 3,476 |
| 2021/06/25 | 532,000 | 539,000 | 530,000 | 539,000 | +6,000 | +1.1% | 6,305 |
| 2021/06/24 | 536,000 | 541,000 | 532,000 | 533,000 | +1,000 | +0.2% | 4,140 |
| 2021/06/23 | 524,000 | 538,000 | 524,000 | 532,000 | +10,000 | +1.9% | 2,396 |
| 2021/06/22 | 519,000 | 522,000 | 516,000 | 522,000 | +5,000 | +1% | 1,896 |
| 2021/06/21 | 508,000 | 517,000 | 506,000 | 517,000 | +6,000 | +1.2% | 1,738 |
| 2021/06/18 | 510,000 | 519,000 | 509,000 | 511,000 | +1,000 | +0.2% | 5,041 |
| 2021/06/17 | 513,000 | 515,000 | 509,000 | 510,000 | -5,000 | -1% | 1,889 |
901～
950
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
