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 |
|---|---|---|---|---|---|---|---|
| 2018/12/27 | 429,000 | 436,000 | 428,500 | 435,000 | +6,000 | +1.4% | 1,714 |
| 2018/12/26 | 427,000 | 429,500 | 422,500 | 429,000 | -1,000 | -0.2% | 1,729 |
| 2018/12/25 | 429,500 | 433,500 | 421,500 | 430,000 | -5,500 | -1.3% | 2,599 |
| 2018/12/21 | 437,000 | 439,500 | 434,500 | 435,500 | -1,000 | -0.2% | 2,011 |
| 2018/12/20 | 441,500 | 443,000 | 436,000 | 436,500 | -6,000 | -1.4% | 887 |
| 2018/12/19 | 446,500 | 446,500 | 442,500 | 442,500 | -4,000 | -0.9% | 907 |
| 2018/12/18 | 449,000 | 450,000 | 446,500 | 446,500 | -1,500 | -0.3% | 1,266 |
| 2018/12/17 | 448,500 | 450,500 | 447,000 | 448,000 | -500 | -0.1% | 1,329 |
| 2018/12/14 | 448,500 | 449,000 | 446,000 | 448,500 | +5,000 | +1.1% | 1,780 |
| 2018/12/13 | 440,000 | 444,500 | 439,000 | 443,500 | +3,500 | +0.8% | 731 |
| 2018/12/12 | 436,500 | 440,500 | 436,500 | 440,000 | +5,000 | +1.1% | 1,368 |
| 2018/12/11 | 436,000 | 438,000 | 434,000 | 435,000 | -500 | -0.1% | 1,214 |
| 2018/12/10 | 439,000 | 440,000 | 435,500 | 435,500 | -6,500 | -1.5% | 1,415 |
| 2018/12/07 | 441,000 | 442,000 | 438,000 | 442,000 | +1,000 | +0.2% | 1,096 |
| 2018/12/06 | 439,000 | 441,000 | 437,500 | 441,000 | +500 | +0.1% | 1,063 |
| 2018/12/05 | 443,000 | 444,500 | 440,000 | 440,500 | -3,500 | -0.8% | 927 |
| 2018/12/04 | 444,000 | 444,000 | 440,500 | 444,000 | +2,000 | +0.5% | 1,168 |
| 2018/12/03 | 441,500 | 444,000 | 440,000 | 442,000 | +500 | +0.1% | 900 |
| 2018/11/30 | 440,500 | 442,000 | 439,000 | 441,500 | +1,000 | +0.2% | 1,082 |
| 2018/11/29 | 441,500 | 443,500 | 440,000 | 440,500 | -1,000 | -0.2% | 881 |
| 2018/11/28 | 441,500 | 443,000 | 440,000 | 441,500 | +500 | +0.1% | 956 |
| 2018/11/27 | 439,000 | 441,500 | 436,500 | 441,000 | +2,000 | +0.5% | 1,996 |
| 2018/11/26 | 439,000 | 440,000 | 437,000 | 439,000 | ±0 | ±0% | 930 |
| 2018/11/22 | 438,000 | 439,500 | 436,500 | 439,000 | +1,500 | +0.3% | 1,116 |
| 2018/11/21 | 436,000 | 438,000 | 435,000 | 437,500 | +1,000 | +0.2% | 727 |
| 2018/11/20 | 436,500 | 438,500 | 435,000 | 436,500 | +500 | +0.1% | 800 |
| 2018/11/19 | 437,500 | 440,500 | 435,000 | 436,000 | -1,000 | -0.2% | 1,043 |
| 2018/11/16 | 438,500 | 440,000 | 435,500 | 437,000 | -1,500 | -0.3% | 1,384 |
| 2018/11/15 | 439,500 | 439,500 | 437,000 | 438,500 | -1,500 | -0.3% | 1,129 |
| 2018/11/14 | 439,500 | 440,500 | 437,500 | 440,000 | +2,000 | +0.5% | 898 |
| 2018/11/13 | 438,500 | 440,500 | 437,000 | 438,000 | -4,000 | -0.9% | 902 |
| 2018/11/12 | 438,500 | 442,000 | 437,500 | 442,000 | +5,500 | +1.3% | 1,521 |
| 2018/11/09 | 440,000 | 442,000 | 436,500 | 436,500 | -6,500 | -1.5% | 1,333 |
| 2018/11/08 | 442,500 | 443,500 | 441,000 | 443,000 | +500 | +0.1% | 718 |
| 2018/11/07 | 440,500 | 442,500 | 439,000 | 442,500 | +4,000 | +0.9% | 1,012 |
| 2018/11/06 | 439,000 | 440,000 | 437,000 | 438,500 | -3,500 | -0.8% | 1,016 |
| 2018/11/05 | 440,000 | 442,000 | 437,000 | 442,000 | +2,000 | +0.5% | 1,266 |
| 2018/11/02 | 435,500 | 440,500 | 435,500 | 440,000 | +4,500 | +1% | 1,073 |
| 2018/11/01 | 434,000 | 441,000 | 433,500 | 435,500 | +3,000 | +0.7% | 1,518 |
| 2018/10/31 | 437,500 | 437,500 | 432,500 | 432,500 | -4,000 | -0.9% | 1,618 |
| 2018/10/30 | 437,500 | 437,500 | 431,500 | 436,500 | ±0 | ±0% | 1,387 |
| 2018/10/29 | 434,000 | 437,000 | 434,000 | 436,500 | +3,000 | +0.7% | 610 |
| 2018/10/26 | 433,500 | 435,500 | 432,500 | 433,500 | ±0 | ±0% | 670 |
| 2018/10/25 | 433,500 | 435,000 | 432,000 | 433,500 | -1,500 | -0.3% | 860 |
| 2018/10/24 | 433,000 | 437,000 | 431,000 | 435,000 | +2,500 | +0.6% | 731 |
| 2018/10/23 | 437,000 | 437,000 | 431,500 | 432,500 | -5,000 | -1.1% | 1,293 |
| 2018/10/22 | 438,000 | 441,000 | 437,500 | 437,500 | +500 | +0.1% | 601 |
| 2018/10/19 | 438,000 | 439,000 | 436,000 | 437,000 | -1,000 | -0.2% | 1,311 |
| 2018/10/18 | 438,000 | 442,500 | 438,000 | 438,000 | ±0 | ±0% | 1,702 |
| 2018/10/17 | 437,500 | 440,500 | 435,500 | 438,000 | +4,000 | +0.9% | 972 |
1551～
1600
件表示中 / 3697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
