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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 495,000 | 501,000 | 492,000 | 501,000 | +6,000 | +1.2% | 3,179 |
| 2021/10/06 | 490,000 | 495,500 | 484,500 | 495,000 | +5,500 | +1.1% | 2,695 |
| 2021/10/05 | 485,000 | 491,500 | 474,000 | 489,500 | +5,000 | +1% | 2,213 |
| 2021/10/04 | 479,500 | 487,000 | 478,500 | 484,500 | +11,000 | +2.3% | 1,538 |
| 2021/10/01 | 490,000 | 490,500 | 472,000 | 473,500 | -15,500 | -3.2% | 2,211 |
| 2021/09/30 | 489,500 | 494,500 | 488,500 | 489,000 | -7,500 | -1.5% | 2,234 |
| 2021/09/29 | 498,000 | 499,500 | 493,500 | 496,500 | -4,500 | -0.9% | 1,898 |
| 2021/09/28 | 496,500 | 503,000 | 491,500 | 501,000 | +3,500 | +0.7% | 2,355 |
| 2021/09/27 | 489,500 | 498,000 | 489,500 | 497,500 | +8,500 | +1.7% | 2,170 |
| 2021/09/24 | 489,000 | 492,500 | 487,000 | 489,000 | +7,000 | +1.5% | 2,131 |
| 2021/09/22 | 482,500 | 489,000 | 481,500 | 482,000 | +4,000 | +0.8% | 3,410 |
| 2021/09/21 | 475,000 | 481,000 | 473,000 | 478,000 | +1,500 | +0.3% | 1,162 |
| 2021/09/17 | 484,000 | 484,000 | 476,000 | 476,500 | -5,000 | -1% | 2,581 |
| 2021/09/16 | 482,000 | 483,000 | 477,000 | 481,500 | +4,000 | +0.8% | 1,450 |
| 2021/09/15 | 486,000 | 487,500 | 477,500 | 477,500 | -9,000 | -1.8% | 1,674 |
| 2021/09/14 | 482,000 | 489,000 | 482,000 | 486,500 | +3,500 | +0.7% | 2,163 |
| 2021/09/13 | 477,000 | 484,500 | 476,000 | 483,000 | +4,000 | +0.8% | 1,465 |
| 2021/09/10 | 481,000 | 482,500 | 476,000 | 479,000 | +2,500 | +0.5% | 1,846 |
| 2021/09/09 | 478,500 | 480,000 | 474,500 | 476,500 | -3,000 | -0.6% | 1,474 |
| 2021/09/08 | 473,500 | 481,000 | 473,500 | 479,500 | +8,000 | +1.7% | 1,430 |
| 2021/09/07 | 479,000 | 479,000 | 471,500 | 471,500 | -6,500 | -1.4% | 1,942 |
| 2021/09/06 | 476,500 | 480,000 | 476,500 | 478,000 | +3,500 | +0.7% | 1,133 |
| 2021/09/03 | 476,000 | 479,500 | 470,000 | 474,500 | -1,500 | -0.3% | 2,220 |
| 2021/09/02 | 476,000 | 479,500 | 475,000 | 476,000 | +500 | +0.1% | 1,633 |
| 2021/09/01 | 472,000 | 479,000 | 472,000 | 475,500 | -1,000 | -0.2% | 1,919 |
| 2021/08/31 | 482,000 | 484,000 | 475,000 | 476,500 | -6,500 | -1.3% | 2,179 |
| 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 |
951～
1000
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
