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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 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 |
| 2019/08/13 | 449,500 | 450,000 | 446,500 | 447,500 | -1,000 | -0.2% | 1,558 |
| 2019/08/09 | 449,000 | 450,000 | 444,500 | 448,500 | ±0 | ±0% | 2,003 |
| 2019/08/08 | 454,000 | 454,000 | 448,500 | 448,500 | -5,000 | -1.1% | 3,157 |
| 2019/08/07 | 457,500 | 458,000 | 453,500 | 453,500 | -4,000 | -0.9% | 2,301 |
| 2019/08/06 | 457,000 | 458,000 | 452,000 | 457,500 | -1,000 | -0.2% | 3,713 |
| 2019/08/05 | 460,500 | 461,500 | 458,000 | 458,500 | -2,000 | -0.4% | 1,284 |
| 2019/08/02 | 464,000 | 464,000 | 459,500 | 460,500 | -3,500 | -0.8% | 1,727 |
| 2019/08/01 | 469,000 | 469,000 | 463,500 | 464,000 | -5,000 | -1.1% | 1,290 |
| 2019/07/31 | 466,500 | 469,500 | 466,000 | 469,000 | +2,500 | +0.5% | 2,119 |
| 2019/07/30 | 465,500 | 469,000 | 465,500 | 466,500 | +1,000 | +0.2% | 1,501 |
| 2019/07/29 | 468,500 | 471,500 | 465,500 | 465,500 | -2,500 | -0.5% | 1,154 |
| 2019/07/26 | 464,000 | 468,000 | 464,000 | 468,000 | +4,000 | +0.9% | 983 |
| 2019/07/25 | 464,000 | 466,000 | 463,000 | 464,000 | +1,000 | +0.2% | 648 |
| 2019/07/24 | 461,500 | 464,500 | 461,500 | 463,000 | +1,500 | +0.3% | 627 |
| 2019/07/23 | 462,000 | 463,000 | 459,500 | 461,500 | -500 | -0.1% | 668 |
| 2019/07/22 | 464,500 | 465,500 | 461,000 | 462,000 | -2,500 | -0.5% | 845 |
| 2019/07/19 | 464,000 | 466,500 | 463,000 | 464,500 | +1,500 | +0.3% | 918 |
| 2019/07/18 | 465,500 | 466,500 | 463,000 | 463,000 | -2,500 | -0.5% | 895 |
| 2019/07/17 | 462,500 | 466,500 | 461,500 | 465,500 | +2,500 | +0.5% | 1,174 |
| 2019/07/16 | 459,000 | 464,000 | 458,000 | 463,000 | +6,000 | +1.3% | 1,640 |
| 2019/07/12 | 460,500 | 461,000 | 456,000 | 457,000 | -4,500 | -1% | 1,493 |
| 2019/07/11 | 458,500 | 461,500 | 457,500 | 461,500 | +3,000 | +0.7% | 1,827 |
| 2019/07/10 | 459,500 | 460,000 | 456,000 | 458,500 | -1,000 | -0.2% | 1,538 |
| 2019/07/09 | 460,000 | 460,500 | 457,000 | 459,500 | +500 | +0.1% | 2,373 |
| 2019/07/08 | 462,000 | 463,000 | 459,000 | 459,000 | -3,000 | -0.6% | 1,273 |
1451～
1500
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
