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 |
|---|---|---|---|---|---|---|---|
| 2019/10/28 | 485,000 | 487,500 | 481,500 | 487,500 | +2,500 | +0.5% | 1,611 |
| 2019/10/25 | 486,500 | 489,500 | 485,000 | 485,000 | ±0 | ±0% | 1,340 |
| 2019/10/24 | 490,000 | 491,500 | 484,000 | 485,000 | -3,500 | -0.7% | 1,685 |
| 2019/10/23 | 490,000 | 493,000 | 486,500 | 488,500 | -4,500 | -0.9% | 1,467 |
| 2019/10/21 | 486,500 | 494,000 | 486,500 | 493,000 | +8,000 | +1.6% | 1,727 |
| 2019/10/18 | 486,000 | 488,500 | 483,000 | 485,000 | ±0 | ±0% | 1,492 |
| 2019/10/17 | 486,500 | 487,500 | 483,000 | 485,000 | -1,000 | -0.2% | 1,161 |
| 2019/10/16 | 484,500 | 486,000 | 481,000 | 486,000 | +5,000 | +1% | 1,676 |
| 2019/10/15 | 479,000 | 484,000 | 478,500 | 481,000 | +2,000 | +0.4% | 1,886 |
| 2019/10/11 | 475,500 | 479,000 | 474,500 | 479,000 | +3,000 | +0.6% | 1,539 |
| 2019/10/10 | 483,000 | 483,000 | 476,000 | 476,000 | -5,500 | -1.1% | 1,649 |
| 2019/10/09 | 481,500 | 485,000 | 480,000 | 481,500 | -500 | -0.1% | 1,585 |
| 2019/10/08 | 475,500 | 482,000 | 473,000 | 482,000 | +7,500 | +1.6% | 2,338 |
| 2019/10/07 | 472,000 | 476,000 | 471,500 | 474,500 | +3,000 | +0.6% | 1,707 |
| 2019/10/04 | 467,500 | 473,000 | 466,000 | 471,500 | +5,500 | +1.2% | 1,879 |
| 2019/10/03 | 465,000 | 466,500 | 463,500 | 466,000 | -500 | -0.1% | 1,096 |
| 2019/10/02 | 465,000 | 467,500 | 463,000 | 466,500 | +1,500 | +0.3% | 2,133 |
| 2019/10/01 | 460,500 | 465,500 | 459,500 | 465,000 | +4,500 | +1% | 2,935 |
| 2019/09/30 | 459,000 | 464,500 | 457,500 | 460,500 | +4,500 | +1% | 2,170 |
| 2019/09/27 | 457,500 | 458,500 | 455,500 | 456,000 | -1,500 | -0.3% | 1,171 |
| 2019/09/26 | 453,000 | 458,500 | 453,000 | 457,500 | +4,500 | +1% | 1,660 |
| 2019/09/25 | 451,500 | 453,500 | 450,500 | 453,000 | +3,500 | +0.8% | 2,157 |
| 2019/09/24 | 450,000 | 451,500 | 449,000 | 449,500 | -500 | -0.1% | 1,744 |
| 2019/09/20 | 449,000 | 453,000 | 449,000 | 450,000 | ±0 | ±0% | 1,438 |
| 2019/09/19 | 449,000 | 453,000 | 447,000 | 450,000 | +2,000 | +0.4% | 1,442 |
| 2019/09/18 | 453,000 | 453,000 | 447,000 | 448,000 | -3,000 | -0.7% | 1,698 |
| 2019/09/17 | 455,000 | 455,000 | 451,000 | 451,000 | -2,000 | -0.4% | 1,416 |
| 2019/09/13 | 449,500 | 453,000 | 447,500 | 453,000 | +4,500 | +1% | 2,214 |
| 2019/09/12 | 450,000 | 452,000 | 447,500 | 448,500 | -1,000 | -0.2% | 1,970 |
| 2019/09/11 | 453,000 | 454,000 | 446,500 | 449,500 | -4,000 | -0.9% | 2,663 |
| 2019/09/10 | 458,500 | 459,500 | 453,500 | 453,500 | -5,000 | -1.1% | 1,775 |
| 2019/09/09 | 455,000 | 458,500 | 455,000 | 458,500 | +2,500 | +0.5% | 1,351 |
| 2019/09/06 | 452,500 | 458,000 | 449,500 | 456,000 | +1,500 | +0.3% | 3,187 |
| 2019/09/05 | 454,500 | 458,500 | 453,000 | 454,500 | +500 | +0.1% | 8,593 |
| 2019/09/04 | 452,500 | 455,500 | 451,500 | 454,000 | -500 | -0.1% | 5,340 |
| 2019/09/03 | 456,500 | 457,500 | 454,500 | 454,500 | -3,500 | -0.8% | 1,869 |
| 2019/09/02 | 457,000 | 461,000 | 457,000 | 458,000 | ±0 | ±0% | 1,849 |
| 2019/08/30 | 461,000 | 462,000 | 458,000 | 458,000 | -3,000 | -0.7% | 1,828 |
| 2019/08/29 | 456,500 | 462,000 | 456,000 | 461,000 | +6,000 | +1.3% | 5,145 |
| 2019/08/28 | 454,500 | 456,000 | 453,000 | 455,000 | +1,000 | +0.2% | 2,381 |
| 2019/08/27 | 454,000 | 456,000 | 452,000 | 454,000 | +2,000 | +0.4% | 1,618 |
| 2019/08/26 | 451,500 | 455,500 | 451,000 | 452,000 | -3,500 | -0.8% | 1,500 |
| 2019/08/23 | 456,500 | 459,000 | 452,500 | 455,500 | ±0 | ±0% | 1,940 |
| 2019/08/22 | 458,000 | 460,500 | 455,500 | 455,500 | -2,500 | -0.5% | 1,170 |
| 2019/08/21 | 457,500 | 462,000 | 457,500 | 458,000 | -1,500 | -0.3% | 1,425 |
| 2019/08/20 | 456,000 | 462,500 | 456,000 | 459,500 | +3,500 | +0.8% | 1,912 |
| 2019/08/19 | 457,000 | 460,000 | 453,000 | 456,000 | +1,500 | +0.3% | 2,222 |
| 2019/08/16 | 447,000 | 457,000 | 447,000 | 454,500 | +9,500 | +2.1% | 4,601 |
| 2019/08/15 | 444,000 | 446,500 | 440,500 | 445,000 | +500 | +0.1% | 3,037 |
| 2019/08/14 | 446,500 | 447,000 | 444,000 | 444,500 | -3,000 | -0.7% | 1,960 |
1351～
1400
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
