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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 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 |
| 2017/03/02 | 512,000 | 514,000 | 507,000 | 513,000 | +2,000 | +0.4% | 1,017 |
| 2017/03/01 | 515,000 | 515,000 | 511,000 | 511,000 | -1,000 | -0.2% | 695 |
| 2017/02/28 | 511,000 | 515,000 | 510,000 | 512,000 | -2,000 | -0.4% | 555 |
| 2017/02/27 | 516,000 | 518,000 | 510,000 | 514,000 | -4,000 | -0.8% | 874 |
| 2017/02/24 | 511,000 | 519,000 | 511,000 | 518,000 | +6,000 | +1.2% | 970 |
| 2017/02/23 | 506,000 | 513,000 | 504,000 | 512,000 | +9,000 | +1.8% | 1,157 |
| 2017/02/22 | 502,000 | 505,000 | 499,500 | 503,000 | +2,000 | +0.4% | 866 |
| 2017/02/21 | 500,000 | 503,000 | 500,000 | 501,000 | ±0 | ±0% | 258 |
| 2017/02/20 | 501,000 | 503,000 | 498,000 | 501,000 | -1,000 | -0.2% | 792 |
| 2017/02/17 | 497,000 | 503,000 | 495,500 | 502,000 | +7,000 | +1.4% | 768 |
| 2017/02/16 | 500,000 | 503,000 | 495,000 | 495,000 | -5,000 | -1% | 973 |
| 2017/02/15 | 498,000 | 502,000 | 495,500 | 500,000 | +5,000 | +1% | 756 |
| 2017/02/14 | 497,000 | 502,000 | 494,000 | 495,000 | -2,500 | -0.5% | 1,077 |
| 2017/02/13 | 500,000 | 502,000 | 494,500 | 497,500 | -2,500 | -0.5% | 908 |
| 2017/02/10 | 502,000 | 506,000 | 498,000 | 500,000 | ±0 | ±0% | 1,008 |
| 2017/02/09 | 500,000 | 505,000 | 500,000 | 500,000 | +500 | +0.1% | 844 |
| 2017/02/08 | 505,000 | 509,000 | 499,500 | 499,500 | -5,500 | -1.1% | 1,041 |
| 2017/02/07 | 505,000 | 507,000 | 499,000 | 505,000 | -2,000 | -0.4% | 1,020 |
| 2017/02/06 | 504,000 | 509,000 | 502,000 | 507,000 | +3,000 | +0.6% | 859 |
| 2017/02/03 | 504,000 | 508,000 | 500,000 | 504,000 | -2,000 | -0.4% | 613 |
| 2017/02/02 | 510,000 | 511,000 | 504,000 | 506,000 | -7,000 | -1.4% | 746 |
| 2017/02/01 | 512,000 | 516,000 | 509,000 | 513,000 | -1,000 | -0.2% | 834 |
| 2017/01/31 | 513,000 | 518,000 | 510,000 | 514,000 | -2,000 | -0.4% | 747 |
| 2017/01/30 | 509,000 | 518,000 | 507,000 | 516,000 | +5,000 | +1% | 1,120 |
| 2017/01/27 | 507,000 | 512,000 | 506,000 | 511,000 | +3,000 | +0.6% | 738 |
| 2017/01/26 | 508,000 | 508,000 | 504,000 | 508,000 | +1,000 | +0.2% | 638 |
2051～
2100
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
