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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 454,000 | 455,000 | 452,000 | 454,000 | -2,000 | -0.4% | 708 |
| 2018/01/29 | 458,000 | 461,000 | 454,500 | 456,000 | -4,000 | -0.9% | 922 |
| 2018/01/26 | 458,500 | 460,000 | 456,500 | 460,000 | +2,500 | +0.5% | 771 |
| 2018/01/25 | 463,000 | 467,500 | 455,500 | 457,500 | -4,500 | -1% | 2,089 |
| 2018/01/24 | 460,500 | 463,000 | 458,500 | 462,000 | +1,500 | +0.3% | 1,005 |
| 2018/01/23 | 459,500 | 460,500 | 456,500 | 460,500 | ±0 | ±0% | 1,225 |
| 2018/01/22 | 460,500 | 461,000 | 458,000 | 460,500 | -500 | -0.1% | 732 |
| 2018/01/19 | 459,500 | 461,000 | 456,500 | 461,000 | -1,500 | -0.3% | 709 |
| 2018/01/18 | 460,500 | 465,500 | 458,000 | 462,500 | +500 | +0.1% | 2,010 |
| 2018/01/17 | 450,000 | 462,000 | 450,000 | 462,000 | +12,500 | +2.8% | 1,976 |
| 2018/01/16 | 450,500 | 451,000 | 449,000 | 449,500 | -500 | -0.1% | 941 |
| 2018/01/15 | 446,000 | 452,000 | 445,000 | 450,000 | +4,000 | +0.9% | 1,321 |
| 2018/01/12 | 444,000 | 447,500 | 443,500 | 446,000 | +3,000 | +0.7% | 1,038 |
| 2018/01/11 | 441,000 | 444,000 | 440,500 | 443,000 | +2,000 | +0.5% | 1,079 |
| 2018/01/10 | 443,000 | 444,000 | 441,000 | 441,000 | -4,500 | -1% | 843 |
| 2018/01/09 | 443,500 | 446,500 | 443,000 | 445,500 | +3,500 | +0.8% | 714 |
| 2018/01/05 | 439,000 | 443,000 | 438,000 | 442,000 | +3,500 | +0.8% | 640 |
| 2018/01/04 | 438,000 | 438,500 | 436,500 | 438,500 | +500 | +0.1% | 673 |
| 2017/12/29 | 438,500 | 438,500 | 436,500 | 438,000 | ±0 | ±0% | 854 |
| 2017/12/28 | 441,500 | 442,500 | 437,000 | 438,000 | -4,000 | -0.9% | 1,263 |
| 2017/12/27 | 440,500 | 442,000 | 438,500 | 442,000 | -6,000 | -1.3% | 1,230 |
| 2017/12/26 | 449,500 | 449,500 | 447,000 | 448,000 | -1,500 | -0.3% | 1,102 |
| 2017/12/25 | 448,000 | 451,000 | 448,000 | 449,500 | +2,500 | +0.6% | 882 |
| 2017/12/22 | 449,500 | 449,500 | 447,000 | 447,000 | -1,000 | -0.2% | 803 |
| 2017/12/21 | 447,500 | 450,500 | 447,000 | 448,000 | +500 | +0.1% | 818 |
| 2017/12/20 | 448,000 | 450,500 | 447,000 | 447,500 | -500 | -0.1% | 907 |
| 2017/12/19 | 450,500 | 451,000 | 447,000 | 448,000 | -2,500 | -0.6% | 1,255 |
| 2017/12/18 | 453,500 | 455,500 | 450,000 | 450,500 | -4,000 | -0.9% | 893 |
| 2017/12/15 | 453,000 | 454,500 | 451,500 | 454,500 | +1,500 | +0.3% | 1,080 |
| 2017/12/14 | 450,500 | 454,500 | 450,000 | 453,000 | +4,000 | +0.9% | 985 |
| 2017/12/13 | 446,000 | 449,500 | 446,000 | 449,000 | +2,000 | +0.4% | 1,131 |
| 2017/12/12 | 446,500 | 447,000 | 445,500 | 447,000 | ±0 | ±0% | 678 |
| 2017/12/11 | 445,500 | 447,500 | 445,000 | 447,000 | +1,500 | +0.3% | 762 |
| 2017/12/08 | 449,500 | 449,500 | 445,500 | 445,500 | -1,500 | -0.3% | 1,176 |
| 2017/12/07 | 447,000 | 447,500 | 445,000 | 447,000 | ±0 | ±0% | 546 |
| 2017/12/06 | 450,000 | 451,000 | 445,500 | 447,000 | -2,500 | -0.6% | 1,505 |
| 2017/12/05 | 451,000 | 451,500 | 448,000 | 449,500 | -3,000 | -0.7% | 783 |
| 2017/12/04 | 454,500 | 456,500 | 452,000 | 452,500 | -2,500 | -0.5% | 1,100 |
| 2017/12/01 | 456,500 | 458,000 | 452,500 | 455,000 | -2,000 | -0.4% | 979 |
| 2017/11/30 | 458,000 | 460,000 | 454,000 | 457,000 | -1,000 | -0.2% | 1,264 |
| 2017/11/29 | 458,000 | 462,000 | 456,500 | 458,000 | ±0 | ±0% | 1,034 |
| 2017/11/28 | 455,500 | 459,000 | 454,000 | 458,000 | +1,000 | +0.2% | 856 |
| 2017/11/27 | 456,500 | 459,500 | 454,500 | 457,000 | -500 | -0.1% | 1,123 |
| 2017/11/24 | 456,500 | 458,000 | 455,000 | 457,500 | +1,500 | +0.3% | 506 |
| 2017/11/22 | 460,500 | 464,000 | 455,500 | 456,000 | -4,500 | -1% | 1,089 |
| 2017/11/21 | 453,500 | 462,500 | 453,500 | 460,500 | +6,500 | +1.4% | 1,283 |
| 2017/11/20 | 452,500 | 457,500 | 451,000 | 454,000 | +2,000 | +0.4% | 753 |
| 2017/11/17 | 444,500 | 453,500 | 444,500 | 452,000 | +7,000 | +1.6% | 1,503 |
| 2017/11/16 | 441,000 | 445,000 | 440,000 | 445,000 | +3,000 | +0.7% | 618 |
| 2017/11/15 | 445,000 | 445,000 | 439,000 | 442,000 | -3,000 | -0.7% | 1,239 |
1851～
1900
件表示中 / 3771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
