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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 361,000 | 361,500 | 358,000 | 358,000 | -3,000 | -0.8% | 2,048 |
| 2020/09/29 | 362,000 | 364,500 | 359,500 | 361,000 | -1,000 | -0.3% | 1,351 |
| 2020/09/28 | 354,500 | 362,000 | 351,000 | 362,000 | +7,500 | +2.1% | 2,199 |
| 2020/09/25 | 348,000 | 354,500 | 347,000 | 354,500 | +8,000 | +2.3% | 3,120 |
| 2020/09/24 | 345,000 | 348,000 | 343,500 | 346,500 | +1,500 | +0.4% | 2,247 |
| 2020/09/23 | 347,500 | 348,500 | 344,500 | 345,000 | -3,000 | -0.9% | 3,580 |
| 2020/09/18 | 355,500 | 360,500 | 347,000 | 348,000 | -3,500 | -1% | 6,652 |
| 2020/09/17 | 354,500 | 355,500 | 351,500 | 351,500 | -500 | -0.1% | 3,335 |
| 2020/09/16 | 350,000 | 354,000 | 348,500 | 352,000 | +2,500 | +0.7% | 2,052 |
| 2020/09/15 | 347,000 | 349,500 | 344,500 | 349,500 | +2,500 | +0.7% | 2,302 |
| 2020/09/14 | 348,000 | 349,000 | 343,500 | 347,000 | +500 | +0.1% | 2,079 |
| 2020/09/11 | 345,500 | 351,000 | 345,000 | 346,500 | -2,500 | -0.7% | 2,711 |
| 2020/09/10 | 353,000 | 353,000 | 347,500 | 349,000 | +1,000 | +0.3% | 2,512 |
| 2020/09/09 | 346,000 | 353,000 | 345,000 | 348,000 | -500 | -0.1% | 2,181 |
| 2020/09/08 | 348,000 | 351,000 | 347,000 | 348,500 | +2,000 | +0.6% | 1,434 |
| 2020/09/07 | 349,500 | 352,000 | 346,000 | 346,500 | -3,000 | -0.9% | 2,010 |
| 2020/09/04 | 346,500 | 352,000 | 345,500 | 349,500 | -1,000 | -0.3% | 1,216 |
| 2020/09/03 | 346,000 | 351,000 | 343,500 | 350,500 | +5,000 | +1.4% | 1,301 |
| 2020/09/02 | 343,000 | 345,500 | 339,000 | 345,500 | +4,500 | +1.3% | 2,009 |
| 2020/09/01 | 350,500 | 351,000 | 341,000 | 341,000 | -13,000 | -3.7% | 3,116 |
| 2020/08/31 | 352,000 | 355,000 | 349,500 | 354,000 | +7,000 | +2% | 2,487 |
| 2020/08/28 | 351,500 | 354,500 | 344,500 | 347,000 | -1,000 | -0.3% | 2,940 |
| 2020/08/27 | 351,500 | 352,000 | 343,000 | 348,000 | -3,500 | -1% | 2,995 |
| 2020/08/26 | 354,000 | 355,000 | 349,000 | 351,500 | -1,500 | -0.4% | 3,093 |
| 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 |
1201～
1250
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
