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 |
|---|---|---|---|---|---|---|---|
| 2017/05/17 | 490,500 | 490,500 | 487,000 | 488,000 | -500 | -0.1% | 351 |
| 2017/05/16 | 493,500 | 495,000 | 487,000 | 488,500 | -5,000 | -1% | 764 |
| 2017/05/15 | 499,000 | 499,500 | 493,500 | 493,500 | -2,000 | -0.4% | 410 |
| 2017/05/12 | 502,000 | 502,000 | 494,000 | 495,500 | -2,000 | -0.4% | 912 |
| 2017/05/11 | 502,000 | 507,000 | 497,500 | 497,500 | -3,500 | -0.7% | 1,413 |
| 2017/05/10 | 497,000 | 505,000 | 495,000 | 501,000 | +2,000 | +0.4% | 1,052 |
| 2017/05/09 | 493,000 | 503,000 | 493,000 | 499,000 | +2,000 | +0.4% | 949 |
| 2017/05/08 | 490,500 | 498,500 | 490,500 | 497,000 | +6,000 | +1.2% | 1,357 |
| 2017/05/02 | 488,000 | 492,000 | 487,000 | 491,000 | +5,500 | +1.1% | 650 |
| 2017/05/01 | 487,000 | 487,500 | 484,000 | 485,500 | -1,000 | -0.2% | 314 |
| 2017/04/28 | 484,500 | 487,500 | 483,500 | 486,500 | +1,500 | +0.3% | 695 |
| 2017/04/27 | 486,000 | 486,500 | 480,000 | 485,000 | ±0 | ±0% | 1,234 |
| 2017/04/26 | 484,500 | 487,500 | 482,500 | 485,000 | -500 | -0.1% | 944 |
| 2017/04/25 | 484,000 | 487,000 | 481,000 | 485,500 | +1,000 | +0.2% | 942 |
| 2017/04/24 | 491,000 | 492,000 | 482,000 | 484,500 | -3,500 | -0.7% | 802 |
| 2017/04/21 | 494,000 | 494,000 | 488,000 | 488,000 | -7,000 | -1.4% | 762 |
| 2017/04/20 | 494,000 | 495,500 | 491,500 | 495,000 | +1,000 | +0.2% | 572 |
| 2017/04/19 | 490,500 | 495,000 | 490,500 | 494,000 | +1,000 | +0.2% | 652 |
| 2017/04/18 | 488,000 | 494,000 | 487,000 | 493,000 | +3,500 | +0.7% | 823 |
| 2017/04/17 | 482,500 | 491,500 | 480,500 | 489,500 | +7,000 | +1.5% | 804 |
| 2017/04/14 | 483,000 | 487,000 | 480,500 | 482,500 | -3,000 | -0.6% | 811 |
| 2017/04/13 | 489,000 | 491,500 | 480,500 | 485,500 | -4,500 | -0.9% | 675 |
| 2017/04/12 | 490,500 | 492,000 | 488,000 | 490,000 | -1,000 | -0.2% | 721 |
| 2017/04/11 | 491,500 | 493,500 | 488,500 | 491,000 | -1,500 | -0.3% | 857 |
| 2017/04/10 | 497,500 | 499,500 | 492,000 | 492,500 | -4,000 | -0.8% | 391 |
| 2017/04/07 | 495,000 | 502,000 | 495,000 | 496,500 | -1,500 | -0.3% | 696 |
| 2017/04/06 | 492,000 | 498,000 | 490,500 | 498,000 | +4,000 | +0.8% | 872 |
| 2017/04/05 | 496,500 | 496,500 | 490,500 | 494,000 | -1,000 | -0.2% | 628 |
| 2017/04/04 | 501,000 | 501,000 | 494,000 | 495,000 | -4,000 | -0.8% | 970 |
| 2017/04/03 | 504,000 | 507,000 | 499,000 | 499,000 | -7,000 | -1.4% | 914 |
| 2017/03/31 | 503,000 | 509,000 | 501,000 | 506,000 | +3,000 | +0.6% | 733 |
| 2017/03/30 | 504,000 | 505,000 | 500,000 | 503,000 | -1,000 | -0.2% | 706 |
| 2017/03/29 | 506,000 | 506,000 | 502,000 | 504,000 | -4,000 | -0.8% | 458 |
| 2017/03/28 | 505,000 | 509,000 | 504,000 | 508,000 | +3,000 | +0.6% | 834 |
| 2017/03/27 | 506,000 | 507,000 | 502,000 | 505,000 | +1,000 | +0.2% | 592 |
| 2017/03/24 | 504,000 | 508,000 | 503,000 | 504,000 | -1,000 | -0.2% | 532 |
| 2017/03/23 | 505,000 | 508,000 | 502,000 | 505,000 | +1,000 | +0.2% | 962 |
| 2017/03/22 | 501,000 | 506,000 | 501,000 | 504,000 | +4,000 | +0.8% | 732 |
| 2017/03/21 | 503,000 | 507,000 | 500,000 | 500,000 | -2,000 | -0.4% | 502 |
| 2017/03/17 | 500,000 | 504,000 | 497,000 | 502,000 | +1,000 | +0.2% | 974 |
| 2017/03/16 | 496,000 | 501,000 | 495,500 | 501,000 | +6,000 | +1.2% | 1,085 |
| 2017/03/15 | 497,000 | 497,000 | 492,500 | 495,000 | -2,000 | -0.4% | 888 |
| 2017/03/14 | 504,000 | 504,000 | 495,500 | 497,000 | -6,000 | -1.2% | 1,099 |
| 2017/03/13 | 500,000 | 503,000 | 498,500 | 503,000 | +3,000 | +0.6% | 1,010 |
| 2017/03/10 | 505,000 | 510,000 | 499,500 | 500,000 | -7,000 | -1.4% | 1,103 |
| 2017/03/09 | 507,000 | 511,000 | 504,000 | 507,000 | -3,000 | -0.6% | 994 |
| 2017/03/08 | 514,000 | 514,000 | 507,000 | 510,000 | -5,000 | -1% | 816 |
| 2017/03/07 | 515,000 | 516,000 | 513,000 | 515,000 | -2,000 | -0.4% | 376 |
| 2017/03/06 | 513,000 | 518,000 | 513,000 | 517,000 | +1,000 | +0.2% | 601 |
| 2017/03/03 | 510,000 | 518,000 | 510,000 | 516,000 | +3,000 | +0.6% | 896 |
1951～
2000
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
