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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 472,000 | 474,000 | 466,500 | 467,500 | -4,000 | -0.8% | 1,532 |
| 2019/12/02 | 476,000 | 476,500 | 470,500 | 471,500 | -4,500 | -0.9% | 1,500 |
| 2019/11/29 | 476,500 | 478,000 | 476,000 | 476,000 | -1,500 | -0.3% | 705 |
| 2019/11/28 | 479,000 | 481,000 | 477,000 | 477,500 | -1,500 | -0.3% | 1,240 |
| 2019/11/27 | 478,000 | 480,000 | 477,500 | 479,000 | +2,000 | +0.4% | 871 |
| 2019/11/26 | 478,500 | 479,500 | 476,000 | 477,000 | -1,000 | -0.2% | 1,341 |
| 2019/11/25 | 483,500 | 483,500 | 477,500 | 478,000 | -1,500 | -0.3% | 915 |
| 2019/11/22 | 480,000 | 480,500 | 476,500 | 479,500 | -4,000 | -0.8% | 1,460 |
| 2019/11/21 | 484,000 | 485,000 | 478,500 | 483,500 | -3,500 | -0.7% | 1,915 |
| 2019/11/20 | 484,000 | 487,500 | 479,000 | 487,000 | +7,500 | +1.6% | 2,116 |
| 2019/11/19 | 478,000 | 480,500 | 476,000 | 479,500 | +4,000 | +0.8% | 1,363 |
| 2019/11/18 | 484,500 | 484,500 | 475,000 | 475,500 | -4,000 | -0.8% | 1,171 |
| 2019/11/15 | 476,500 | 482,500 | 475,000 | 479,500 | +8,000 | +1.7% | 2,517 |
| 2019/11/14 | 464,000 | 473,000 | 464,000 | 471,500 | +6,000 | +1.3% | 2,354 |
| 2019/11/13 | 468,000 | 469,500 | 464,000 | 465,500 | -4,000 | -0.9% | 2,106 |
| 2019/11/12 | 476,500 | 477,500 | 469,000 | 469,500 | -7,500 | -1.6% | 2,931 |
| 2019/11/11 | 472,500 | 479,000 | 471,500 | 477,000 | -2,500 | -0.5% | 1,798 |
| 2019/11/08 | 494,500 | 494,500 | 479,000 | 479,500 | -16,500 | -3.3% | 4,166 |
| 2019/11/07 | 496,000 | 498,000 | 494,500 | 496,000 | +4,500 | +0.9% | 2,408 |
| 2019/11/06 | 496,000 | 497,000 | 490,500 | 491,500 | -4,000 | -0.8% | 3,154 |
| 2019/11/05 | 490,000 | 496,000 | 489,000 | 495,500 | +7,500 | +1.5% | 2,054 |
| 2019/11/01 | 483,000 | 488,000 | 483,000 | 488,000 | +5,500 | +1.1% | 1,938 |
| 2019/10/31 | 483,000 | 485,000 | 482,000 | 482,500 | -1,500 | -0.3% | 1,525 |
| 2019/10/30 | 486,500 | 489,500 | 483,000 | 484,000 | -2,000 | -0.4% | 1,490 |
| 2019/10/29 | 490,500 | 490,500 | 484,500 | 486,000 | -1,500 | -0.3% | 1,714 |
| 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 |
1401～
1450
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
