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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 445,000 | 445,000 | 440,500 | 442,000 | -2,500 | -0.6% | 1,532 |
| 2020/02/18 | 448,000 | 448,000 | 441,000 | 444,500 | -3,500 | -0.8% | 2,447 |
| 2020/02/17 | 451,500 | 454,500 | 448,000 | 448,000 | -3,000 | -0.7% | 1,601 |
| 2020/02/14 | 449,000 | 451,000 | 448,500 | 451,000 | +2,000 | +0.4% | 569 |
| 2020/02/13 | 449,500 | 451,500 | 448,000 | 449,000 | ±0 | ±0% | 749 |
| 2020/02/12 | 451,000 | 451,000 | 447,500 | 449,000 | ±0 | ±0% | 919 |
| 2020/02/10 | 451,000 | 451,000 | 448,000 | 449,000 | -500 | -0.1% | 614 |
| 2020/02/07 | 448,500 | 450,000 | 447,000 | 449,500 | +2,500 | +0.6% | 1,059 |
| 2020/02/06 | 448,000 | 451,000 | 446,000 | 447,000 | +1,500 | +0.3% | 1,483 |
| 2020/02/05 | 447,000 | 448,000 | 444,000 | 445,500 | ±0 | ±0% | 1,455 |
| 2020/02/04 | 449,500 | 450,000 | 445,000 | 445,500 | -3,500 | -0.8% | 1,827 |
| 2020/02/03 | 454,000 | 455,500 | 449,000 | 449,000 | -4,500 | -1% | 2,884 |
| 2020/01/31 | 448,500 | 454,000 | 448,500 | 453,500 | +4,000 | +0.9% | 2,025 |
| 2020/01/30 | 450,000 | 451,500 | 446,500 | 449,500 | ±0 | ±0% | 1,478 |
| 2020/01/29 | 451,500 | 451,500 | 447,000 | 449,500 | +1,000 | +0.2% | 1,486 |
| 2020/01/28 | 448,000 | 450,000 | 447,000 | 448,500 | -500 | -0.1% | 1,497 |
| 2020/01/27 | 450,500 | 451,500 | 448,000 | 449,000 | -2,500 | -0.6% | 1,529 |
| 2020/01/24 | 455,000 | 455,000 | 448,500 | 451,500 | -2,000 | -0.4% | 2,878 |
| 2020/01/23 | 455,500 | 455,500 | 452,500 | 453,500 | -2,000 | -0.4% | 1,249 |
| 2020/01/22 | 456,000 | 456,000 | 452,000 | 455,500 | +2,500 | +0.6% | 1,013 |
| 2020/01/21 | 456,500 | 457,000 | 453,000 | 453,000 | -3,000 | -0.7% | 698 |
| 2020/01/20 | 457,500 | 457,500 | 454,500 | 456,000 | +500 | +0.1% | 809 |
| 2020/01/17 | 453,000 | 456,000 | 453,000 | 455,500 | +3,000 | +0.7% | 890 |
| 2020/01/16 | 450,500 | 453,500 | 449,500 | 452,500 | +3,500 | +0.8% | 1,108 |
| 2020/01/15 | 449,500 | 451,500 | 447,000 | 449,000 | ±0 | ±0% | 1,001 |
| 2020/01/14 | 448,500 | 450,500 | 446,500 | 449,000 | +1,000 | +0.2% | 1,355 |
| 2020/01/10 | 446,000 | 449,000 | 446,000 | 448,000 | -1,000 | -0.2% | 1,227 |
| 2020/01/09 | 450,000 | 452,000 | 446,500 | 449,000 | -500 | -0.1% | 2,804 |
| 2020/01/08 | 454,000 | 457,500 | 449,500 | 449,500 | -5,500 | -1.2% | 2,694 |
| 2020/01/07 | 458,500 | 458,500 | 454,000 | 455,000 | -3,500 | -0.8% | 1,510 |
| 2020/01/06 | 455,500 | 460,500 | 454,500 | 458,500 | +2,000 | +0.4% | 1,705 |
| 2019/12/30 | 459,000 | 459,000 | 453,000 | 456,500 | -1,500 | -0.3% | 1,196 |
| 2019/12/27 | 455,000 | 458,500 | 454,000 | 458,000 | -8,000 | -1.7% | 2,271 |
| 2019/12/26 | 465,500 | 466,500 | 463,500 | 466,000 | ±0 | ±0% | 2,160 |
| 2019/12/25 | 465,500 | 467,000 | 464,000 | 466,000 | +1,000 | +0.2% | 1,140 |
| 2019/12/24 | 464,500 | 467,000 | 464,000 | 465,000 | -500 | -0.1% | 1,240 |
| 2019/12/23 | 464,000 | 465,500 | 462,500 | 465,500 | +3,500 | +0.8% | 920 |
| 2019/12/20 | 467,000 | 467,500 | 462,000 | 462,000 | -4,500 | -1% | 2,130 |
| 2019/12/19 | 463,000 | 466,500 | 462,500 | 466,500 | +4,500 | +1% | 1,515 |
| 2019/12/18 | 464,000 | 464,500 | 462,000 | 462,000 | -1,500 | -0.3% | 1,129 |
| 2019/12/17 | 462,000 | 464,500 | 461,500 | 463,500 | +1,500 | +0.3% | 1,156 |
| 2019/12/16 | 468,500 | 469,500 | 461,500 | 462,000 | -6,000 | -1.3% | 1,502 |
| 2019/12/13 | 467,000 | 472,500 | 463,500 | 468,000 | -4,000 | -0.8% | 2,851 |
| 2019/12/12 | 474,000 | 474,500 | 470,000 | 472,000 | -2,000 | -0.4% | 1,513 |
| 2019/12/11 | 478,500 | 478,500 | 473,500 | 474,000 | -4,000 | -0.8% | 1,554 |
| 2019/12/10 | 477,500 | 479,500 | 474,000 | 478,000 | +2,000 | +0.4% | 1,846 |
| 2019/12/09 | 477,000 | 477,000 | 473,500 | 476,000 | -1,500 | -0.3% | 985 |
| 2019/12/06 | 475,000 | 478,000 | 472,000 | 477,500 | +2,500 | +0.5% | 1,438 |
| 2019/12/05 | 469,500 | 476,500 | 468,500 | 475,000 | +8,000 | +1.7% | 2,352 |
| 2019/12/04 | 468,000 | 472,500 | 467,000 | 467,000 | -500 | -0.1% | 1,456 |
1351～
1400
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
