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 |
|---|---|---|---|---|---|---|---|
| 2020/08/25 | 350,000 | 355,500 | 349,000 | 353,000 | +6,500 | +1.9% | 2,944 |
| 2020/08/24 | 344,500 | 349,000 | 344,000 | 346,500 | +4,500 | +1.3% | 2,503 |
| 2020/08/21 | 337,000 | 343,500 | 337,000 | 342,000 | +5,000 | +1.5% | 2,272 |
| 2020/08/20 | 336,500 | 337,000 | 332,000 | 337,000 | +500 | +0.1% | 1,522 |
| 2020/08/19 | 337,000 | 341,000 | 335,500 | 336,500 | +500 | +0.1% | 2,796 |
| 2020/08/18 | 343,500 | 343,500 | 332,000 | 336,000 | +10,500 | +3.2% | 4,364 |
| 2020/08/17 | 323,000 | 329,000 | 323,000 | 325,500 | +4,000 | +1.2% | 1,897 |
| 2020/08/14 | 322,000 | 324,500 | 320,000 | 321,500 | +500 | +0.2% | 1,935 |
| 2020/08/13 | 321,000 | 323,500 | 316,500 | 321,000 | +4,500 | +1.4% | 2,799 |
| 2020/08/12 | 310,500 | 317,500 | 308,500 | 316,500 | +8,500 | +2.8% | 3,247 |
| 2020/08/11 | 316,500 | 318,000 | 308,000 | 308,000 | +7,000 | +2.3% | 4,309 |
| 2020/08/07 | 300,500 | 305,500 | 299,800 | 301,000 | +1,000 | +0.3% | 1,431 |
| 2020/08/06 | 305,000 | 305,500 | 300,000 | 300,000 | -5,000 | -1.6% | 1,188 |
| 2020/08/05 | 303,500 | 305,000 | 300,000 | 305,000 | +4,000 | +1.3% | 2,338 |
| 2020/08/04 | 299,100 | 302,000 | 295,700 | 301,000 | +3,500 | +1.2% | 2,874 |
| 2020/08/03 | 295,200 | 302,500 | 295,200 | 297,500 | +2,300 | +0.8% | 3,575 |
| 2020/07/31 | 299,000 | 302,000 | 292,500 | 295,200 | -6,800 | -2.3% | 6,017 |
| 2020/07/30 | 306,500 | 309,000 | 298,900 | 302,000 | -5,500 | -1.8% | 8,168 |
| 2020/07/29 | 305,000 | 308,000 | 303,000 | 307,500 | +3,000 | +1% | 2,422 |
| 2020/07/28 | 305,000 | 306,500 | 302,000 | 304,500 | -1,500 | -0.5% | 1,499 |
| 2020/07/27 | 308,000 | 308,500 | 303,000 | 306,000 | -7,000 | -2.2% | 3,334 |
| 2020/07/22 | 310,000 | 313,500 | 308,500 | 313,000 | +3,500 | +1.1% | 1,872 |
| 2020/07/21 | 316,000 | 316,000 | 308,000 | 309,500 | -7,000 | -2.2% | 2,069 |
| 2020/07/20 | 317,500 | 317,500 | 310,000 | 316,500 | ±0 | ±0% | 2,017 |
| 2020/07/17 | 320,500 | 323,000 | 314,500 | 316,500 | -3,500 | -1.1% | 2,452 |
| 2020/07/16 | 322,000 | 327,500 | 318,500 | 320,000 | -1,000 | -0.3% | 2,932 |
| 2020/07/15 | 323,000 | 326,000 | 319,000 | 321,000 | -1,000 | -0.3% | 2,383 |
| 2020/07/14 | 325,500 | 329,500 | 322,000 | 322,000 | -3,500 | -1.1% | 1,598 |
| 2020/07/13 | 324,000 | 331,000 | 323,500 | 325,500 | +4,000 | +1.2% | 2,031 |
| 2020/07/10 | 326,000 | 328,000 | 316,500 | 321,500 | -5,500 | -1.7% | 3,036 |
| 2020/07/09 | 334,000 | 335,000 | 324,500 | 327,000 | -7,000 | -2.1% | 2,647 |
| 2020/07/08 | 332,000 | 337,500 | 331,000 | 334,000 | +500 | +0.1% | 1,659 |
| 2020/07/07 | 336,000 | 338,000 | 330,000 | 333,500 | -2,000 | -0.6% | 1,518 |
| 2020/07/06 | 332,500 | 343,500 | 332,500 | 335,500 | +500 | +0.1% | 1,774 |
| 2020/07/03 | 338,500 | 342,500 | 332,000 | 335,000 | -5,500 | -1.6% | 2,419 |
| 2020/07/02 | 344,500 | 346,500 | 337,500 | 340,500 | -1,500 | -0.4% | 3,357 |
| 2020/07/01 | 340,000 | 344,500 | 336,500 | 342,000 | +1,500 | +0.4% | 1,987 |
| 2020/06/30 | 344,000 | 344,000 | 332,000 | 340,500 | +1,000 | +0.3% | 2,950 |
| 2020/06/29 | 346,000 | 346,000 | 332,500 | 339,500 | -19,000 | -5.3% | 3,415 |
| 2020/06/26 | 358,000 | 364,000 | 355,000 | 358,500 | +2,500 | +0.7% | 3,661 |
| 2020/06/25 | 361,000 | 363,000 | 352,000 | 356,000 | -8,000 | -2.2% | 2,701 |
| 2020/06/24 | 362,000 | 365,000 | 359,500 | 364,000 | +3,000 | +0.8% | 2,058 |
| 2020/06/23 | 362,000 | 367,500 | 358,000 | 361,000 | +1,000 | +0.3% | 2,201 |
| 2020/06/22 | 358,000 | 364,000 | 356,500 | 360,000 | +1,500 | +0.4% | 2,374 |
| 2020/06/19 | 365,000 | 365,000 | 358,500 | 358,500 | -6,500 | -1.8% | 2,742 |
| 2020/06/18 | 366,500 | 366,500 | 355,500 | 365,000 | +1,000 | +0.3% | 2,605 |
| 2020/06/17 | 364,000 | 368,500 | 358,500 | 364,000 | ±0 | ±0% | 2,653 |
| 2020/06/16 | 355,000 | 368,500 | 353,500 | 364,000 | +23,000 | +6.7% | 3,230 |
| 2020/06/15 | 364,000 | 365,000 | 341,000 | 341,000 | -21,500 | -5.9% | 3,590 |
| 2020/06/12 | 347,000 | 364,500 | 347,000 | 362,500 | -5,500 | -1.5% | 5,873 |
1151～
1200
件表示中 / 3695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
