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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 383,500 | 388,500 | 383,000 | 384,500 | +500 | +0.1% | 1,873 |
| 2020/12/11 | 380,000 | 384,500 | 378,500 | 384,000 | +3,000 | +0.8% | 2,184 |
| 2020/12/10 | 384,000 | 384,000 | 380,500 | 381,000 | -4,000 | -1% | 1,097 |
| 2020/12/09 | 381,500 | 385,000 | 380,500 | 385,000 | +4,000 | +1% | 1,741 |
| 2020/12/08 | 378,500 | 381,500 | 376,000 | 381,000 | +6,000 | +1.6% | 1,091 |
| 2020/12/07 | 381,000 | 384,000 | 375,000 | 375,000 | -6,000 | -1.6% | 1,858 |
| 2020/12/04 | 379,500 | 381,000 | 376,000 | 381,000 | +6,000 | +1.6% | 1,348 |
| 2020/12/03 | 377,500 | 379,500 | 373,500 | 375,000 | -2,500 | -0.7% | 1,248 |
| 2020/12/02 | 378,000 | 379,500 | 376,000 | 377,500 | +1,000 | +0.3% | 1,040 |
| 2020/12/01 | 378,500 | 379,000 | 374,500 | 376,500 | +1,500 | +0.4% | 1,419 |
| 2020/11/30 | 383,000 | 383,000 | 374,000 | 375,000 | -8,000 | -2.1% | 2,857 |
| 2020/11/27 | 378,500 | 383,000 | 377,000 | 383,000 | +4,000 | +1.1% | 1,276 |
| 2020/11/26 | 372,000 | 379,000 | 371,500 | 379,000 | +8,000 | +2.2% | 1,255 |
| 2020/11/25 | 374,000 | 376,500 | 370,500 | 371,000 | -500 | -0.1% | 1,303 |
| 2020/11/24 | 374,000 | 375,500 | 370,000 | 371,500 | -2,500 | -0.7% | 1,410 |
| 2020/11/20 | 373,500 | 376,500 | 371,500 | 374,000 | +1,000 | +0.3% | 1,523 |
| 2020/11/19 | 376,000 | 376,000 | 369,500 | 373,000 | -4,500 | -1.2% | 1,671 |
| 2020/11/18 | 378,500 | 381,000 | 373,500 | 377,500 | -3,000 | -0.8% | 1,378 |
| 2020/11/17 | 379,000 | 383,000 | 378,000 | 380,500 | +3,500 | +0.9% | 809 |
| 2020/11/16 | 376,000 | 382,000 | 374,500 | 377,000 | +4,500 | +1.2% | 1,768 |
| 2020/11/13 | 375,500 | 376,000 | 371,000 | 372,500 | -5,000 | -1.3% | 2,029 |
| 2020/11/12 | 382,500 | 383,000 | 377,000 | 377,500 | -6,500 | -1.7% | 1,300 |
| 2020/11/11 | 379,000 | 385,000 | 378,500 | 384,000 | +6,000 | +1.6% | 2,731 |
| 2020/11/10 | 378,000 | 381,000 | 374,000 | 378,000 | +8,500 | +2.3% | 2,472 |
| 2020/11/09 | 364,000 | 370,500 | 362,000 | 369,500 | +5,500 | +1.5% | 1,652 |
| 2020/11/06 | 361,000 | 365,000 | 356,500 | 364,000 | +3,000 | +0.8% | 1,462 |
| 2020/11/05 | 358,000 | 361,000 | 354,000 | 361,000 | +2,000 | +0.6% | 1,688 |
| 2020/11/04 | 355,000 | 360,500 | 352,500 | 359,000 | +9,000 | +2.6% | 1,717 |
| 2020/11/02 | 350,000 | 353,000 | 348,500 | 350,000 | +500 | +0.1% | 1,919 |
| 2020/10/30 | 360,500 | 362,500 | 346,000 | 349,500 | -11,000 | -3.1% | 2,876 |
| 2020/10/29 | 356,500 | 360,500 | 354,000 | 360,500 | -1,000 | -0.3% | 2,272 |
| 2020/10/28 | 365,000 | 365,500 | 359,000 | 361,500 | -4,500 | -1.2% | 1,819 |
| 2020/10/27 | 368,000 | 371,500 | 365,500 | 366,000 | -3,500 | -0.9% | 1,471 |
| 2020/10/26 | 370,000 | 374,500 | 369,500 | 369,500 | -4,000 | -1.1% | 2,031 |
| 2020/10/23 | 371,000 | 373,500 | 369,000 | 373,500 | +500 | +0.1% | 750 |
| 2020/10/22 | 371,000 | 373,500 | 370,000 | 373,000 | ±0 | ±0% | 1,097 |
| 2020/10/21 | 373,000 | 376,500 | 369,500 | 373,000 | +2,500 | +0.7% | 1,667 |
| 2020/10/20 | 373,000 | 376,000 | 370,500 | 370,500 | -4,000 | -1.1% | 2,420 |
| 2020/10/19 | 364,000 | 374,500 | 362,000 | 374,500 | +10,500 | +2.9% | 2,462 |
| 2020/10/16 | 369,000 | 370,000 | 364,000 | 364,000 | -4,000 | -1.1% | 2,117 |
| 2020/10/15 | 369,500 | 372,500 | 367,500 | 368,000 | -2,000 | -0.5% | 1,499 |
| 2020/10/14 | 369,500 | 372,000 | 366,000 | 370,000 | +500 | +0.1% | 1,117 |
| 2020/10/13 | 366,500 | 369,500 | 366,000 | 369,500 | +3,000 | +0.8% | 1,185 |
| 2020/10/12 | 370,000 | 370,000 | 366,000 | 366,500 | -4,500 | -1.2% | 1,179 |
| 2020/10/09 | 375,000 | 375,000 | 368,500 | 371,000 | +3,000 | +0.8% | 2,197 |
| 2020/10/08 | 367,500 | 370,500 | 365,500 | 368,000 | +3,500 | +1% | 2,056 |
| 2020/10/07 | 363,500 | 370,000 | 362,500 | 364,500 | -500 | -0.1% | 1,756 |
| 2020/10/06 | 363,000 | 365,000 | 361,000 | 365,000 | +3,500 | +1% | 1,229 |
| 2020/10/05 | 360,500 | 363,500 | 357,500 | 361,500 | +7,000 | +2% | 1,407 |
| 2020/10/02 | 360,000 | 363,500 | 354,000 | 354,500 | - | - | 2,173 |
1151～
1200
件表示中 / 3770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
