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 |
|---|---|---|---|---|---|---|---|
| 2019/03/05 | 459,000 | 461,500 | 458,000 | 461,000 | +2,500 | +0.5% | 669 |
| 2019/03/04 | 457,500 | 459,500 | 455,500 | 458,500 | +3,000 | +0.7% | 632 |
| 2019/03/01 | 455,000 | 459,500 | 455,000 | 455,500 | -4,500 | -1% | 1,285 |
| 2019/02/28 | 461,500 | 463,500 | 459,500 | 460,000 | -1,000 | -0.2% | 1,268 |
| 2019/02/27 | 462,000 | 463,000 | 459,500 | 461,000 | -2,000 | -0.4% | 991 |
| 2019/02/26 | 459,000 | 463,500 | 458,000 | 463,000 | +2,500 | +0.5% | 861 |
| 2019/02/25 | 459,500 | 460,500 | 456,500 | 460,500 | +500 | +0.1% | 1,104 |
| 2019/02/22 | 456,500 | 460,000 | 456,000 | 460,000 | +8,000 | +1.8% | 1,370 |
| 2019/02/21 | 458,500 | 458,500 | 451,500 | 452,000 | -4,500 | -1% | 879 |
| 2019/02/20 | 455,000 | 459,000 | 454,000 | 456,500 | +1,000 | +0.2% | 1,081 |
| 2019/02/19 | 451,000 | 457,000 | 450,500 | 455,500 | +6,000 | +1.3% | 1,733 |
| 2019/02/18 | 453,000 | 453,000 | 449,500 | 449,500 | -2,000 | -0.4% | 596 |
| 2019/02/15 | 450,500 | 452,000 | 448,000 | 451,500 | +1,000 | +0.2% | 1,222 |
| 2019/02/14 | 453,500 | 454,500 | 449,000 | 450,500 | -1,500 | -0.3% | 1,017 |
| 2019/02/13 | 451,500 | 454,500 | 449,000 | 452,000 | +1,500 | +0.3% | 1,308 |
| 2019/02/12 | 449,000 | 451,000 | 445,500 | 450,500 | +1,500 | +0.3% | 1,672 |
| 2019/02/08 | 448,500 | 451,000 | 444,500 | 449,000 | -500 | -0.1% | 1,699 |
| 2019/02/07 | 447,000 | 449,500 | 446,500 | 449,500 | +2,500 | +0.6% | 994 |
| 2019/02/06 | 450,500 | 453,000 | 447,000 | 447,000 | -3,500 | -0.8% | 1,493 |
| 2019/02/05 | 448,000 | 453,000 | 447,000 | 450,500 | +2,500 | +0.6% | 1,222 |
| 2019/02/04 | 452,000 | 452,000 | 448,000 | 448,000 | +500 | +0.1% | 1,034 |
| 2019/02/01 | 444,000 | 451,500 | 444,000 | 447,500 | +2,500 | +0.6% | 2,208 |
| 2019/01/31 | 447,000 | 449,000 | 444,000 | 445,000 | -1,500 | -0.3% | 1,777 |
| 2019/01/30 | 453,000 | 454,000 | 446,500 | 446,500 | -3,500 | -0.8% | 1,797 |
| 2019/01/29 | 446,500 | 450,500 | 445,000 | 450,000 | +3,500 | +0.8% | 1,674 |
| 2019/01/28 | 448,000 | 450,000 | 445,000 | 446,500 | -1,500 | -0.3% | 1,174 |
| 2019/01/25 | 442,000 | 449,000 | 441,500 | 448,000 | +6,500 | +1.5% | 1,853 |
| 2019/01/24 | 435,500 | 441,500 | 434,500 | 441,500 | +6,500 | +1.5% | 1,290 |
| 2019/01/23 | 434,000 | 436,500 | 433,000 | 435,000 | +1,000 | +0.2% | 1,146 |
| 2019/01/22 | 435,000 | 436,000 | 433,000 | 434,000 | -1,500 | -0.3% | 815 |
| 2019/01/21 | 437,000 | 438,000 | 434,000 | 435,500 | -500 | -0.1% | 1,309 |
| 2019/01/18 | 435,500 | 437,000 | 432,500 | 436,000 | +500 | +0.1% | 1,249 |
| 2019/01/17 | 435,000 | 436,500 | 432,500 | 435,500 | +1,000 | +0.2% | 1,851 |
| 2019/01/16 | 429,500 | 436,000 | 429,500 | 434,500 | +5,500 | +1.3% | 2,311 |
| 2019/01/15 | 432,000 | 435,500 | 428,500 | 429,000 | -5,000 | -1.2% | 1,462 |
| 2019/01/11 | 432,500 | 434,000 | 430,500 | 434,000 | +4,000 | +0.9% | 1,227 |
| 2019/01/10 | 429,500 | 432,500 | 428,500 | 430,000 | +500 | +0.1% | 837 |
| 2019/01/09 | 430,000 | 431,000 | 427,000 | 429,500 | ±0 | ±0% | 1,439 |
| 2019/01/08 | 432,000 | 433,500 | 429,500 | 429,500 | -1,000 | -0.2% | 956 |
| 2019/01/07 | 434,000 | 434,000 | 428,500 | 430,500 | +3,500 | +0.8% | 1,306 |
| 2019/01/04 | 434,000 | 434,000 | 427,000 | 427,000 | -8,000 | -1.8% | 1,360 |
| 2018/12/28 | 434,000 | 437,000 | 431,000 | 435,000 | ±0 | ±0% | 1,759 |
| 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 |
1551～
1600
件表示中 / 3739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
