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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 441,000 | 443,000 | 439,000 | 440,000 | +500 | +0.1% | 781 |
| 2017/11/10 | 442,500 | 442,500 | 439,500 | 439,500 | -3,500 | -0.8% | 853 |
| 2017/11/09 | 445,000 | 445,500 | 443,000 | 443,000 | -3,500 | -0.8% | 614 |
| 2017/11/08 | 445,500 | 447,000 | 444,500 | 446,500 | +2,000 | +0.4% | 537 |
| 2017/11/07 | 443,500 | 444,500 | 441,000 | 444,500 | +2,000 | +0.5% | 486 |
| 2017/11/06 | 445,000 | 445,000 | 441,000 | 442,500 | -2,500 | -0.6% | 798 |
| 2017/11/02 | 442,500 | 445,000 | 442,000 | 445,000 | +2,500 | +0.6% | 816 |
| 2017/11/01 | 446,000 | 446,500 | 442,500 | 442,500 | -3,000 | -0.7% | 901 |
| 2017/10/31 | 449,000 | 449,000 | 445,500 | 445,500 | -2,000 | -0.4% | 834 |
| 2017/10/30 | 450,500 | 450,500 | 447,500 | 447,500 | -3,500 | -0.8% | 805 |
| 2017/10/27 | 451,000 | 451,000 | 448,500 | 451,000 | ±0 | ±0% | 589 |
| 2017/10/26 | 447,000 | 452,000 | 446,500 | 451,000 | +4,500 | +1% | 625 |
| 2017/10/25 | 449,500 | 449,500 | 446,500 | 446,500 | -2,000 | -0.4% | 777 |
| 2017/10/24 | 447,500 | 449,000 | 445,500 | 448,500 | +1,000 | +0.2% | 614 |
| 2017/10/23 | 447,000 | 448,000 | 444,500 | 447,500 | +1,000 | +0.2% | 634 |
| 2017/10/20 | 449,500 | 450,000 | 446,000 | 446,500 | -4,000 | -0.9% | 980 |
| 2017/10/19 | 448,500 | 451,000 | 447,500 | 450,500 | +3,000 | +0.7% | 667 |
| 2017/10/18 | 448,000 | 448,000 | 445,000 | 447,500 | -500 | -0.1% | 704 |
| 2017/10/17 | 446,000 | 448,000 | 444,000 | 448,000 | -500 | -0.1% | 969 |
| 2017/10/16 | 446,000 | 448,500 | 443,500 | 448,500 | +3,500 | +0.8% | 813 |
| 2017/10/13 | 446,000 | 447,500 | 443,500 | 445,000 | -2,500 | -0.6% | 1,225 |
| 2017/10/12 | 448,000 | 450,500 | 446,500 | 447,500 | -2,500 | -0.6% | 806 |
| 2017/10/11 | 449,500 | 450,500 | 448,500 | 450,000 | +500 | +0.1% | 807 |
| 2017/10/10 | 454,000 | 454,500 | 449,500 | 449,500 | -4,500 | -1% | 905 |
| 2017/10/06 | 457,000 | 457,500 | 453,500 | 454,000 | -2,000 | -0.4% | 532 |
| 2017/10/05 | 457,500 | 458,000 | 455,500 | 456,000 | -1,000 | -0.2% | 446 |
| 2017/10/04 | 461,000 | 462,500 | 456,000 | 457,000 | -4,000 | -0.9% | 583 |
| 2017/10/03 | 459,000 | 461,000 | 458,000 | 461,000 | +3,000 | +0.7% | 529 |
| 2017/10/02 | 456,500 | 458,500 | 454,500 | 458,000 | +1,500 | +0.3% | 901 |
| 2017/09/29 | 459,500 | 459,500 | 456,500 | 456,500 | -2,500 | -0.5% | 640 |
| 2017/09/28 | 456,500 | 459,000 | 455,500 | 459,000 | -500 | -0.1% | 694 |
| 2017/09/27 | 461,000 | 462,000 | 456,000 | 459,500 | -3,000 | -0.6% | 583 |
| 2017/09/26 | 461,500 | 462,500 | 457,000 | 462,500 | +1,500 | +0.3% | 831 |
| 2017/09/25 | 463,500 | 464,000 | 461,000 | 461,000 | -2,500 | -0.5% | 624 |
| 2017/09/22 | 463,500 | 465,000 | 462,000 | 463,500 | +500 | +0.1% | 632 |
| 2017/09/21 | 466,000 | 468,000 | 463,000 | 463,000 | -5,000 | -1.1% | 547 |
| 2017/09/20 | 468,000 | 470,000 | 467,000 | 468,000 | +1,500 | +0.3% | 699 |
| 2017/09/19 | 468,500 | 469,500 | 464,000 | 466,500 | -1,000 | -0.2% | 1,042 |
| 2017/09/15 | 470,000 | 471,000 | 464,000 | 467,500 | -2,500 | -0.5% | 1,929 |
| 2017/09/14 | 465,500 | 470,000 | 465,000 | 470,000 | +4,500 | +1% | 909 |
| 2017/09/13 | 464,500 | 466,000 | 463,500 | 465,500 | ±0 | ±0% | 683 |
| 2017/09/12 | 465,000 | 466,500 | 463,000 | 465,500 | +500 | +0.1% | 818 |
| 2017/09/11 | 466,500 | 468,500 | 464,500 | 465,000 | -500 | -0.1% | 650 |
| 2017/09/08 | 467,500 | 471,500 | 465,500 | 465,500 | -6,000 | -1.3% | 1,119 |
| 2017/09/07 | 469,500 | 471,500 | 467,000 | 471,500 | +4,000 | +0.9% | 629 |
| 2017/09/06 | 467,000 | 470,000 | 465,000 | 467,500 | -1,000 | -0.2% | 721 |
| 2017/09/05 | 467,500 | 470,000 | 465,500 | 468,500 | ±0 | ±0% | 830 |
| 2017/09/04 | 469,000 | 469,000 | 464,000 | 468,500 | +500 | +0.1% | 738 |
| 2017/09/01 | 475,000 | 476,500 | 468,000 | 468,000 | -4,500 | -1% | 767 |
| 2017/08/31 | 476,500 | 479,000 | 472,000 | 472,500 | -5,000 | -1% | 740 |
1901～
1950
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
