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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 443,500 | 444,000 | 441,000 | 442,000 | ±0 | ±0% | 714 |
| 2018/04/10 | 438,000 | 443,000 | 437,500 | 442,000 | +3,500 | +0.8% | 1,885 |
| 2018/04/09 | 434,000 | 440,000 | 433,500 | 438,500 | +5,000 | +1.2% | 1,328 |
| 2018/04/06 | 436,500 | 437,500 | 432,500 | 433,500 | -2,500 | -0.6% | 1,054 |
| 2018/04/05 | 437,000 | 440,000 | 435,500 | 436,000 | -1,000 | -0.2% | 617 |
| 2018/04/04 | 434,000 | 441,000 | 434,000 | 437,000 | +3,000 | +0.7% | 1,090 |
| 2018/04/03 | 436,500 | 438,000 | 432,000 | 434,000 | -1,000 | -0.2% | 836 |
| 2018/04/02 | 433,500 | 436,500 | 433,000 | 435,000 | +1,500 | +0.3% | 568 |
| 2018/03/30 | 438,000 | 438,000 | 433,000 | 433,500 | -2,500 | -0.6% | 967 |
| 2018/03/29 | 435,500 | 441,500 | 435,000 | 436,000 | -2,000 | -0.5% | 1,497 |
| 2018/03/28 | 437,500 | 442,000 | 436,000 | 438,000 | +1,500 | +0.3% | 746 |
| 2018/03/27 | 435,500 | 439,000 | 435,000 | 436,500 | +1,000 | +0.2% | 981 |
| 2018/03/26 | 435,000 | 439,500 | 434,000 | 435,500 | +500 | +0.1% | 1,298 |
| 2018/03/23 | 438,000 | 438,000 | 434,500 | 435,000 | -3,000 | -0.7% | 862 |
| 2018/03/22 | 432,500 | 440,000 | 431,500 | 438,000 | +6,000 | +1.4% | 1,665 |
| 2018/03/20 | 428,500 | 433,000 | 427,500 | 432,000 | +3,500 | +0.8% | 1,404 |
| 2018/03/19 | 432,000 | 433,000 | 428,500 | 428,500 | +500 | +0.1% | 1,319 |
| 2018/03/16 | 438,000 | 438,500 | 428,000 | 428,000 | -10,000 | -2.3% | 3,246 |
| 2018/03/15 | 433,500 | 438,000 | 433,000 | 438,000 | +2,000 | +0.5% | 856 |
| 2018/03/14 | 432,000 | 437,000 | 432,000 | 436,000 | +3,500 | +0.8% | 659 |
| 2018/03/13 | 433,000 | 434,500 | 432,000 | 432,500 | +1,500 | +0.3% | 716 |
| 2018/03/12 | 436,000 | 436,000 | 431,000 | 431,000 | -2,500 | -0.6% | 905 |
| 2018/03/09 | 437,500 | 437,500 | 433,000 | 433,500 | -2,500 | -0.6% | 1,077 |
| 2018/03/08 | 438,000 | 439,000 | 434,500 | 436,000 | -2,000 | -0.5% | 983 |
| 2018/03/07 | 439,500 | 440,500 | 438,000 | 438,000 | -500 | -0.1% | 713 |
| 2018/03/06 | 436,500 | 438,500 | 436,000 | 438,500 | +3,000 | +0.7% | 1,015 |
| 2018/03/05 | 439,000 | 441,000 | 435,000 | 435,500 | -3,500 | -0.8% | 1,296 |
| 2018/03/02 | 439,500 | 441,500 | 436,500 | 439,000 | -1,000 | -0.2% | 1,131 |
| 2018/03/01 | 445,000 | 447,500 | 440,000 | 440,000 | -3,500 | -0.8% | 1,944 |
| 2018/02/28 | 444,500 | 445,000 | 441,000 | 443,500 | -2,000 | -0.4% | 1,310 |
| 2018/02/27 | 451,000 | 454,000 | 442,500 | 445,500 | -3,500 | -0.8% | 1,555 |
| 2018/02/26 | 446,000 | 451,500 | 443,500 | 449,000 | +5,000 | +1.1% | 1,390 |
| 2018/02/23 | 442,000 | 444,000 | 440,000 | 444,000 | +3,000 | +0.7% | 1,129 |
| 2018/02/22 | 447,500 | 447,500 | 440,500 | 441,000 | -4,500 | -1% | 803 |
| 2018/02/21 | 447,500 | 450,500 | 443,500 | 445,500 | -500 | -0.1% | 892 |
| 2018/02/20 | 443,000 | 449,000 | 442,500 | 446,000 | +1,000 | +0.2% | 1,171 |
| 2018/02/19 | 440,500 | 445,000 | 439,500 | 445,000 | +6,500 | +1.5% | 1,190 |
| 2018/02/16 | 436,000 | 440,000 | 435,500 | 438,500 | +2,500 | +0.6% | 712 |
| 2018/02/15 | 438,500 | 440,000 | 436,000 | 436,000 | -2,000 | -0.5% | 1,079 |
| 2018/02/14 | 440,500 | 442,000 | 437,500 | 438,000 | ±0 | ±0% | 889 |
| 2018/02/13 | 442,000 | 446,000 | 438,000 | 438,000 | +500 | +0.1% | 974 |
| 2018/02/09 | 440,000 | 441,500 | 435,500 | 437,500 | -9,000 | -2% | 1,524 |
| 2018/02/08 | 441,500 | 448,000 | 441,000 | 446,500 | +5,000 | +1.1% | 1,131 |
| 2018/02/07 | 439,000 | 449,500 | 437,000 | 441,500 | +5,500 | +1.3% | 1,477 |
| 2018/02/06 | 441,000 | 445,500 | 435,500 | 436,000 | -13,000 | -2.9% | 2,207 |
| 2018/02/05 | 450,000 | 450,500 | 444,500 | 449,000 | -4,500 | -1% | 1,390 |
| 2018/02/02 | 453,500 | 455,000 | 452,000 | 453,500 | -500 | -0.1% | 633 |
| 2018/02/01 | 454,500 | 456,000 | 452,500 | 454,000 | -2,000 | -0.4% | 964 |
| 2018/01/31 | 452,500 | 456,000 | 451,000 | 456,000 | +2,000 | +0.4% | 1,228 |
| 2018/01/30 | 454,000 | 455,000 | 452,000 | 454,000 | -2,000 | -0.4% | 708 |
1801～
1850
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
