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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 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 |
| 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 |
2001～
2050
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
