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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 447,000 | 449,500 | 446,000 | 449,000 | +1,500 | +0.3% | 699 |
| 2018/08/01 | 448,000 | 452,500 | 447,500 | 447,500 | -2,500 | -0.6% | 797 |
| 2018/07/31 | 445,000 | 452,000 | 442,000 | 450,000 | +4,500 | +1% | 1,513 |
| 2018/07/30 | 451,000 | 454,500 | 445,500 | 445,500 | -4,000 | -0.9% | 2,365 |
| 2018/07/27 | 451,500 | 454,000 | 448,000 | 449,500 | ±0 | ±0% | 888 |
| 2018/07/26 | 448,500 | 451,000 | 446,500 | 449,500 | +1,000 | +0.2% | 769 |
| 2018/07/25 | 450,500 | 452,500 | 447,000 | 448,500 | -2,000 | -0.4% | 510 |
| 2018/07/24 | 451,500 | 455,500 | 449,000 | 450,500 | -1,000 | -0.2% | 705 |
| 2018/07/23 | 457,000 | 457,000 | 446,500 | 451,500 | -5,000 | -1.1% | 1,927 |
| 2018/07/20 | 456,000 | 456,500 | 453,500 | 456,500 | +2,000 | +0.4% | 725 |
| 2018/07/19 | 456,500 | 457,500 | 454,000 | 454,500 | ±0 | ±0% | 839 |
| 2018/07/18 | 454,500 | 455,000 | 451,500 | 454,500 | ±0 | ±0% | 553 |
| 2018/07/17 | 451,000 | 455,000 | 450,000 | 454,500 | +4,000 | +0.9% | 1,180 |
| 2018/07/13 | 450,000 | 451,000 | 447,000 | 450,500 | +2,000 | +0.4% | 441 |
| 2018/07/12 | 451,000 | 451,500 | 447,000 | 448,500 | -2,500 | -0.6% | 624 |
| 2018/07/11 | 450,500 | 452,000 | 447,500 | 451,000 | +1,000 | +0.2% | 700 |
| 2018/07/10 | 452,500 | 452,500 | 449,500 | 450,000 | -1,000 | -0.2% | 652 |
| 2018/07/09 | 451,000 | 452,500 | 450,500 | 451,000 | +1,000 | +0.2% | 567 |
| 2018/07/06 | 449,500 | 451,500 | 447,500 | 450,000 | +1,000 | +0.2% | 1,200 |
| 2018/07/05 | 446,500 | 449,500 | 444,000 | 449,000 | +4,500 | +1% | 961 |
| 2018/07/04 | 447,000 | 449,500 | 444,500 | 444,500 | -3,000 | -0.7% | 629 |
| 2018/07/03 | 449,500 | 451,000 | 445,500 | 447,500 | -500 | -0.1% | 694 |
| 2018/07/02 | 447,000 | 452,000 | 447,000 | 448,000 | +3,000 | +0.7% | 1,703 |
| 2018/06/29 | 444,000 | 450,500 | 443,500 | 445,000 | +2,000 | +0.5% | 1,616 |
| 2018/06/28 | 444,000 | 444,000 | 438,500 | 443,000 | ±0 | ±0% | 1,365 |
| 2018/06/27 | 445,500 | 448,500 | 442,000 | 443,000 | -12,500 | -2.7% | 1,911 |
| 2018/06/26 | 449,500 | 455,500 | 449,500 | 455,500 | +6,000 | +1.3% | 3,053 |
| 2018/06/25 | 452,500 | 455,000 | 449,500 | 449,500 | -2,500 | -0.6% | 2,163 |
| 2018/06/22 | 449,000 | 453,500 | 448,500 | 452,000 | +6,000 | +1.3% | 1,903 |
| 2018/06/21 | 446,500 | 448,000 | 445,000 | 446,000 | ±0 | ±0% | 1,547 |
| 2018/06/20 | 448,000 | 448,000 | 445,500 | 446,000 | -2,000 | -0.4% | 1,274 |
| 2018/06/19 | 450,000 | 451,500 | 448,000 | 448,000 | -2,000 | -0.4% | 1,448 |
| 2018/06/18 | 452,500 | 454,000 | 449,000 | 450,000 | -1,000 | -0.2% | 1,042 |
| 2018/06/15 | 452,000 | 452,500 | 449,500 | 451,000 | -1,000 | -0.2% | 1,426 |
| 2018/06/14 | 451,500 | 453,500 | 450,000 | 452,000 | ±0 | ±0% | 848 |
| 2018/06/13 | 449,000 | 457,000 | 449,000 | 452,000 | +3,000 | +0.7% | 1,329 |
| 2018/06/12 | 449,000 | 450,500 | 448,000 | 449,000 | ±0 | ±0% | 624 |
| 2018/06/11 | 450,500 | 453,000 | 449,000 | 449,000 | +500 | +0.1% | 508 |
| 2018/06/08 | 448,000 | 451,500 | 448,000 | 448,500 | -1,500 | -0.3% | 902 |
| 2018/06/07 | 452,000 | 453,500 | 450,000 | 450,000 | -2,000 | -0.4% | 677 |
| 2018/06/06 | 452,500 | 454,500 | 451,000 | 452,000 | ±0 | ±0% | 890 |
| 2018/06/05 | 450,000 | 452,500 | 449,000 | 452,000 | +2,000 | +0.4% | 441 |
| 2018/06/04 | 451,000 | 453,500 | 448,000 | 450,000 | +2,000 | +0.4% | 1,076 |
| 2018/06/01 | 448,500 | 451,500 | 447,500 | 448,000 | -1,000 | -0.2% | 695 |
| 2018/05/31 | 451,500 | 452,500 | 447,500 | 449,000 | -3,500 | -0.8% | 966 |
| 2018/05/30 | 451,500 | 452,500 | 449,500 | 452,500 | +500 | +0.1% | 696 |
| 2018/05/29 | 450,000 | 455,000 | 449,500 | 452,000 | +2,500 | +0.6% | 745 |
| 2018/05/28 | 449,000 | 451,500 | 448,000 | 449,500 | +500 | +0.1% | 529 |
| 2018/05/25 | 448,500 | 450,500 | 447,500 | 449,000 | -1,000 | -0.2% | 549 |
| 2018/05/24 | 451,500 | 452,500 | 447,500 | 450,000 | ±0 | ±0% | 711 |
1651～
1700
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
