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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 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 |
| 2020/06/11 | 380,500 | 383,000 | 368,000 | 368,000 | -16,000 | -4.2% | 3,599 |
| 2020/06/10 | 385,000 | 386,000 | 380,000 | 384,000 | -1,500 | -0.4% | 2,741 |
| 2020/06/09 | 375,000 | 387,500 | 374,500 | 385,500 | +16,500 | +4.5% | 5,970 |
| 2020/06/08 | 362,500 | 371,500 | 362,500 | 369,000 | +11,500 | +3.2% | 3,889 |
| 2020/06/05 | 360,000 | 363,000 | 354,000 | 357,500 | +1,000 | +0.3% | 3,297 |
| 2020/06/04 | 367,500 | 367,500 | 354,500 | 356,500 | -5,000 | -1.4% | 3,856 |
| 2020/06/03 | 361,000 | 363,000 | 354,000 | 361,500 | +6,500 | +1.8% | 3,344 |
| 2020/06/02 | 348,500 | 361,000 | 346,500 | 355,000 | +11,000 | +3.2% | 3,421 |
| 2020/06/01 | 349,000 | 351,500 | 344,000 | 344,000 | -6,000 | -1.7% | 2,528 |
| 2020/05/29 | 350,000 | 351,500 | 345,000 | 350,000 | +2,000 | +0.6% | 3,218 |
| 2020/05/28 | 345,500 | 348,000 | 341,500 | 348,000 | +5,500 | +1.6% | 3,130 |
| 2020/05/27 | 344,500 | 345,500 | 339,000 | 342,500 | ±0 | ±0% | 2,379 |
| 2020/05/26 | 335,500 | 343,000 | 333,000 | 342,500 | +10,000 | +3% | 2,334 |
| 2020/05/25 | 328,000 | 332,500 | 325,500 | 332,500 | +6,000 | +1.8% | 1,856 |
| 2020/05/22 | 327,500 | 327,500 | 322,500 | 326,500 | +1,500 | +0.5% | 1,375 |
| 2020/05/21 | 330,500 | 330,500 | 322,000 | 325,000 | -4,000 | -1.2% | 1,850 |
| 2020/05/20 | 325,000 | 329,000 | 319,500 | 329,000 | +4,500 | +1.4% | 2,147 |
| 2020/05/19 | 331,000 | 333,500 | 319,000 | 324,500 | +10,500 | +3.3% | 3,669 |
| 2020/05/18 | 317,500 | 318,000 | 312,500 | 314,000 | ±0 | ±0% | 2,063 |
| 2020/05/15 | 329,000 | 329,000 | 311,000 | 314,000 | -12,000 | -3.7% | 2,401 |
| 2020/05/14 | 323,500 | 326,500 | 319,000 | 326,000 | +1,000 | +0.3% | 2,110 |
| 2020/05/13 | 325,000 | 330,500 | 318,000 | 325,000 | -4,500 | -1.4% | 2,387 |
| 2020/05/12 | 344,000 | 344,000 | 326,500 | 329,500 | -16,000 | -4.6% | 3,026 |
| 2020/05/11 | 335,500 | 348,000 | 332,000 | 345,500 | +20,500 | +6.3% | 5,394 |
| 2020/05/08 | 302,000 | 327,500 | 302,000 | 325,000 | +23,000 | +7.6% | 6,125 |
1251～
1300
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
