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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 459,000 | 465,500 | 459,000 | 462,000 | +3,500 | +0.8% | 651 |
| 2017/07/26 | 464,000 | 464,000 | 456,500 | 458,500 | -4,500 | -1% | 872 |
| 2017/07/25 | 458,500 | 465,500 | 457,000 | 463,000 | +4,000 | +0.9% | 858 |
| 2017/07/24 | 458,500 | 459,500 | 457,000 | 459,000 | -500 | -0.1% | 303 |
| 2017/07/21 | 459,000 | 460,500 | 456,000 | 459,500 | +2,500 | +0.5% | 774 |
| 2017/07/20 | 456,000 | 461,000 | 453,000 | 457,000 | +3,000 | +0.7% | 1,151 |
| 2017/07/19 | 446,500 | 456,000 | 445,500 | 454,000 | +9,000 | +2% | 1,377 |
| 2017/07/18 | 444,000 | 445,500 | 443,000 | 445,000 | +1,000 | +0.2% | 708 |
| 2017/07/14 | 451,500 | 452,000 | 444,000 | 444,000 | -7,500 | -1.7% | 1,081 |
| 2017/07/13 | 447,000 | 452,000 | 447,000 | 451,500 | +4,500 | +1% | 1,205 |
| 2017/07/12 | 452,000 | 452,000 | 442,500 | 447,000 | -3,000 | -0.7% | 1,578 |
| 2017/07/11 | 453,500 | 455,000 | 447,000 | 450,000 | ±0 | ±0% | 1,492 |
| 2017/07/10 | 453,500 | 454,000 | 447,000 | 450,000 | -2,000 | -0.4% | 1,793 |
| 2017/07/07 | 459,000 | 459,000 | 451,500 | 452,000 | -7,000 | -1.5% | 1,168 |
| 2017/07/06 | 453,000 | 460,000 | 451,000 | 459,000 | +6,000 | +1.3% | 1,699 |
| 2017/07/05 | 457,000 | 457,500 | 450,000 | 453,000 | -4,500 | -1% | 1,051 |
| 2017/07/04 | 464,000 | 465,500 | 457,500 | 457,500 | -6,500 | -1.4% | 1,215 |
| 2017/07/03 | 462,500 | 466,500 | 462,500 | 464,000 | +500 | +0.1% | 681 |
| 2017/06/30 | 469,500 | 469,500 | 462,500 | 463,500 | -7,000 | -1.5% | 1,210 |
| 2017/06/29 | 468,500 | 470,500 | 466,000 | 470,500 | +2,000 | +0.4% | 1,277 |
| 2017/06/28 | 470,000 | 472,000 | 467,500 | 468,500 | -11,500 | -2.4% | 1,535 |
| 2017/06/27 | 483,000 | 483,000 | 478,000 | 480,000 | -2,000 | -0.4% | 1,836 |
| 2017/06/26 | 484,000 | 485,000 | 481,500 | 482,000 | -3,000 | -0.6% | 1,106 |
| 2017/06/23 | 489,000 | 489,000 | 485,000 | 485,000 | -4,000 | -0.8% | 1,164 |
| 2017/06/22 | 491,000 | 491,000 | 487,500 | 489,000 | -500 | -0.1% | 842 |
| 2017/06/21 | 492,000 | 492,000 | 488,000 | 489,500 | -1,000 | -0.2% | 765 |
| 2017/06/20 | 492,000 | 493,000 | 489,000 | 490,500 | -1,500 | -0.3% | 811 |
| 2017/06/19 | 492,500 | 493,500 | 488,500 | 492,000 | -1,500 | -0.3% | 694 |
| 2017/06/16 | 493,500 | 496,000 | 487,500 | 493,500 | +500 | +0.1% | 2,267 |
| 2017/06/15 | 489,500 | 493,500 | 489,500 | 493,000 | +6,000 | +1.2% | 1,465 |
| 2017/06/14 | 494,500 | 495,500 | 487,000 | 487,000 | -6,500 | -1.3% | 1,462 |
| 2017/06/13 | 494,500 | 497,500 | 493,500 | 493,500 | ±0 | ±0% | 705 |
| 2017/06/12 | 490,500 | 494,500 | 489,500 | 493,500 | +6,500 | +1.3% | 697 |
| 2017/06/09 | 494,000 | 494,500 | 487,000 | 487,000 | -5,500 | -1.1% | 991 |
| 2017/06/08 | 496,500 | 497,000 | 491,500 | 492,500 | -4,500 | -0.9% | 1,324 |
| 2017/06/07 | 492,500 | 499,500 | 492,500 | 497,000 | +4,500 | +0.9% | 733 |
| 2017/06/06 | 495,500 | 497,000 | 492,500 | 492,500 | -3,500 | -0.7% | 891 |
| 2017/06/05 | 494,000 | 501,000 | 492,000 | 496,000 | +2,500 | +0.5% | 1,354 |
| 2017/06/02 | 492,000 | 498,000 | 490,500 | 493,500 | +1,500 | +0.3% | 898 |
| 2017/06/01 | 485,500 | 492,000 | 485,500 | 492,000 | +7,500 | +1.5% | 805 |
| 2017/05/31 | 489,500 | 489,500 | 483,000 | 484,500 | -3,000 | -0.6% | 1,412 |
| 2017/05/30 | 488,000 | 491,000 | 487,000 | 487,500 | +1,000 | +0.2% | 1,517 |
| 2017/05/29 | 491,500 | 491,500 | 485,500 | 486,500 | -3,000 | -0.6% | 623 |
| 2017/05/26 | 489,000 | 491,000 | 488,500 | 489,500 | +500 | +0.1% | 565 |
| 2017/05/25 | 491,000 | 492,500 | 487,500 | 489,000 | -1,500 | -0.3% | 622 |
| 2017/05/24 | 489,000 | 490,500 | 487,500 | 490,500 | +1,500 | +0.3% | 358 |
| 2017/05/23 | 487,000 | 489,500 | 486,500 | 489,000 | +2,500 | +0.5% | 626 |
| 2017/05/22 | 489,000 | 489,000 | 485,000 | 486,500 | -2,500 | -0.5% | 549 |
| 2017/05/19 | 489,500 | 490,000 | 486,500 | 489,000 | -2,500 | -0.5% | 510 |
| 2017/05/18 | 488,000 | 491,500 | 486,000 | 491,500 | +3,500 | +0.7% | 633 |
1901～
1950
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
