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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 474,000 | 479,000 | 473,000 | 477,500 | +2,500 | +0.5% | 921 |
| 2017/08/29 | 468,500 | 475,500 | 468,500 | 475,000 | +2,500 | +0.5% | 661 |
| 2017/08/28 | 469,000 | 472,500 | 465,500 | 472,500 | +3,500 | +0.7% | 596 |
| 2017/08/25 | 475,000 | 476,000 | 469,000 | 469,000 | -6,000 | -1.3% | 650 |
| 2017/08/24 | 477,000 | 479,000 | 473,500 | 475,000 | -2,000 | -0.4% | 443 |
| 2017/08/23 | 478,500 | 479,000 | 474,000 | 477,000 | -2,000 | -0.4% | 420 |
| 2017/08/22 | 474,000 | 480,000 | 474,000 | 479,000 | +3,000 | +0.6% | 778 |
| 2017/08/21 | 473,500 | 476,000 | 471,000 | 476,000 | ±0 | ±0% | 546 |
| 2017/08/18 | 468,500 | 476,000 | 468,500 | 476,000 | +3,500 | +0.7% | 775 |
| 2017/08/17 | 467,500 | 474,500 | 467,000 | 472,500 | +5,500 | +1.2% | 1,133 |
| 2017/08/16 | 466,000 | 468,500 | 463,000 | 467,000 | +1,000 | +0.2% | 542 |
| 2017/08/15 | 464,000 | 469,500 | 463,000 | 466,000 | ±0 | ±0% | 767 |
| 2017/08/14 | 464,500 | 466,000 | 460,000 | 466,000 | -1,500 | -0.3% | 1,157 |
| 2017/08/10 | 471,000 | 472,000 | 463,000 | 467,500 | -4,500 | -1% | 983 |
| 2017/08/09 | 470,500 | 473,500 | 468,000 | 472,000 | +2,500 | +0.5% | 983 |
| 2017/08/08 | 467,000 | 471,500 | 464,000 | 469,500 | +4,000 | +0.9% | 717 |
| 2017/08/07 | 472,000 | 472,000 | 465,500 | 465,500 | -4,500 | -1% | 544 |
| 2017/08/04 | 471,500 | 473,000 | 467,000 | 470,000 | -500 | -0.1% | 599 |
| 2017/08/03 | 466,000 | 472,000 | 465,500 | 470,500 | +4,000 | +0.9% | 479 |
| 2017/08/02 | 472,500 | 473,000 | 466,500 | 466,500 | -5,500 | -1.2% | 820 |
| 2017/08/01 | 472,500 | 474,500 | 469,000 | 472,000 | +500 | +0.1% | 941 |
| 2017/07/31 | 470,000 | 472,500 | 468,500 | 471,500 | +2,000 | +0.4% | 765 |
| 2017/07/28 | 461,500 | 471,000 | 461,500 | 469,500 | +7,500 | +1.6% | 1,222 |
| 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 |
1951～
2000
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
