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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 2018/05/23 | 452,500 | 452,500 | 449,500 | 450,000 | -2,500 | -0.6% | 571 |
| 2018/05/22 | 453,500 | 454,500 | 451,000 | 452,500 | -1,000 | -0.2% | 694 |
| 2018/05/21 | 453,000 | 455,000 | 452,000 | 453,500 | +500 | +0.1% | 1,000 |
| 2018/05/18 | 452,000 | 454,500 | 449,000 | 453,000 | +1,000 | +0.2% | 871 |
| 2018/05/17 | 448,000 | 452,500 | 446,500 | 452,000 | +5,500 | +1.2% | 916 |
| 2018/05/16 | 449,000 | 450,500 | 446,000 | 446,500 | -2,500 | -0.6% | 584 |
| 2018/05/15 | 452,000 | 455,500 | 449,000 | 449,000 | -3,000 | -0.7% | 1,114 |
| 2018/05/14 | 454,500 | 456,000 | 449,500 | 452,000 | -500 | -0.1% | 674 |
| 2018/05/11 | 452,500 | 458,000 | 451,000 | 452,500 | ±0 | ±0% | 1,092 |
| 2018/05/10 | 450,500 | 454,000 | 446,000 | 452,500 | +2,000 | +0.4% | 1,334 |
| 2018/05/09 | 454,000 | 455,500 | 450,000 | 450,500 | -3,500 | -0.8% | 755 |
| 2018/05/08 | 449,500 | 454,500 | 448,500 | 454,000 | +4,500 | +1% | 599 |
| 2018/05/07 | 450,000 | 451,500 | 447,000 | 449,500 | +500 | +0.1% | 729 |
| 2018/05/02 | 451,000 | 453,000 | 449,000 | 449,000 | -1,500 | -0.3% | 493 |
| 2018/05/01 | 450,000 | 453,000 | 449,000 | 450,500 | -500 | -0.1% | 936 |
| 2018/04/27 | 445,000 | 452,000 | 444,500 | 451,000 | +6,000 | +1.3% | 882 |
| 2018/04/26 | 444,500 | 446,500 | 444,500 | 445,000 | -500 | -0.1% | 431 |
| 2018/04/25 | 445,500 | 446,000 | 443,000 | 445,500 | ±0 | ±0% | 508 |
| 2018/04/24 | 443,000 | 445,500 | 441,500 | 445,500 | +2,500 | +0.6% | 853 |
| 2018/04/23 | 445,000 | 446,000 | 441,000 | 443,000 | -2,000 | -0.4% | 590 |
| 2018/04/20 | 444,500 | 446,500 | 444,500 | 445,000 | +500 | +0.1% | 482 |
| 2018/04/19 | 445,000 | 446,000 | 442,000 | 444,500 | +1,000 | +0.2% | 546 |
| 2018/04/18 | 439,500 | 444,500 | 439,500 | 443,500 | +2,000 | +0.5% | 688 |
| 2018/04/17 | 437,500 | 442,000 | 437,000 | 441,500 | +4,500 | +1% | 787 |
| 2018/04/16 | 443,000 | 443,000 | 437,000 | 437,000 | -5,000 | -1.1% | 967 |
| 2018/04/13 | 442,500 | 445,500 | 442,000 | 442,000 | -2,000 | -0.5% | 848 |
| 2018/04/12 | 443,000 | 444,500 | 441,000 | 444,000 | +2,000 | +0.5% | 732 |
1751～
1800
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
