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 |
|---|---|---|---|---|---|---|---|
| 2017/01/25 | 509,000 | 509,000 | 504,000 | 507,000 | -1,000 | -0.2% | 391 |
| 2017/01/24 | 509,000 | 512,000 | 505,000 | 508,000 | +1,000 | +0.2% | 894 |
| 2017/01/23 | 508,000 | 512,000 | 503,000 | 507,000 | -1,000 | -0.2% | 763 |
| 2017/01/20 | 504,000 | 508,000 | 503,000 | 508,000 | +5,000 | +1% | 605 |
| 2017/01/19 | 502,000 | 507,000 | 501,000 | 503,000 | +2,000 | +0.4% | 523 |
| 2017/01/18 | 500,000 | 507,000 | 500,000 | 501,000 | +1,000 | +0.2% | 535 |
| 2017/01/17 | 501,000 | 504,000 | 497,500 | 500,000 | -3,000 | -0.6% | 964 |
| 2017/01/16 | 501,000 | 504,000 | 499,000 | 503,000 | +1,000 | +0.2% | 739 |
| 2017/01/13 | 502,000 | 506,000 | 498,000 | 502,000 | -2,000 | -0.4% | 1,670 |
| 2017/01/12 | 508,000 | 508,000 | 502,000 | 504,000 | -1,000 | -0.2% | 1,511 |
| 2017/01/11 | 505,000 | 508,000 | 501,000 | 505,000 | -3,000 | -0.6% | 2,089 |
| 2017/01/10 | 517,000 | 517,000 | 506,000 | 508,000 | -5,000 | -1% | 1,903 |
| 2017/01/06 | 512,000 | 523,000 | 509,000 | 513,000 | -1,000 | -0.2% | 2,282 |
| 2017/01/05 | 507,000 | 514,000 | 503,000 | 514,000 | +7,000 | +1.4% | 2,796 |
| 2017/01/04 | 498,500 | 507,000 | 495,500 | 507,000 | +7,500 | +1.5% | 1,405 |
| 2016/12/30 | 501,000 | 509,000 | 498,500 | 499,500 | +500 | +0.1% | 2,040 |
| 2016/12/29 | 497,000 | 502,000 | 495,000 | 499,000 | +3,000 | +0.6% | 1,375 |
| 2016/12/28 | 491,500 | 497,000 | 490,500 | 496,000 | -3,500 | -0.7% | 1,301 |
| 2016/12/27 | 497,000 | 499,500 | 495,000 | 499,500 | +2,500 | +0.5% | 1,274 |
| 2016/12/26 | 496,000 | 499,000 | 492,500 | 497,000 | +1,000 | +0.2% | 1,167 |
| 2016/12/22 | 499,000 | 502,000 | 495,500 | 496,000 | -5,000 | -1% | 1,553 |
| 2016/12/21 | 503,000 | 504,000 | 500,000 | 501,000 | -4,000 | -0.8% | 1,083 |
| 2016/12/20 | 501,000 | 505,000 | 498,000 | 505,000 | +3,000 | +0.6% | 1,058 |
| 2016/12/19 | 503,000 | 507,000 | 501,000 | 502,000 | -1,000 | -0.2% | 1,111 |
| 2016/12/16 | 498,000 | 503,000 | 497,000 | 503,000 | +8,000 | +1.6% | 1,382 |
| 2016/12/15 | 496,000 | 499,500 | 495,000 | 495,000 | -1,500 | -0.3% | 1,379 |
| 2016/12/14 | 497,500 | 499,000 | 492,500 | 496,500 | +500 | +0.1% | 1,710 |
| 2016/12/13 | 499,000 | 501,000 | 495,000 | 496,000 | -7,000 | -1.4% | 1,416 |
| 2016/12/12 | 508,000 | 512,000 | 501,000 | 503,000 | -5,000 | -1% | 1,403 |
| 2016/12/09 | 508,000 | 512,000 | 504,000 | 508,000 | -3,000 | -0.6% | 1,140 |
| 2016/12/08 | 508,000 | 514,000 | 507,000 | 511,000 | +2,000 | +0.4% | 958 |
| 2016/12/07 | 506,000 | 511,000 | 503,000 | 509,000 | +3,000 | +0.6% | 972 |
| 2016/12/06 | 500,000 | 506,000 | 500,000 | 506,000 | +3,000 | +0.6% | 566 |
| 2016/12/05 | 503,000 | 508,000 | 503,000 | 503,000 | -2,000 | -0.4% | 694 |
| 2016/12/02 | 508,000 | 511,000 | 503,000 | 505,000 | -3,000 | -0.6% | 1,238 |
| 2016/12/01 | 507,000 | 510,000 | 504,000 | 508,000 | -1,000 | -0.2% | 1,278 |
| 2016/11/30 | 495,000 | 509,000 | 495,000 | 509,000 | +15,000 | +3% | 2,273 |
| 2016/11/29 | 491,000 | 497,000 | 491,000 | 494,000 | +3,000 | +0.6% | 918 |
| 2016/11/28 | 478,500 | 492,500 | 478,500 | 491,000 | +12,000 | +2.5% | 1,581 |
| 2016/11/25 | 480,500 | 481,500 | 477,000 | 479,000 | -1,000 | -0.2% | 777 |
| 2016/11/24 | 472,500 | 482,500 | 472,500 | 480,000 | +7,500 | +1.6% | 1,389 |
| 2016/11/22 | 473,000 | 476,000 | 471,000 | 472,500 | -2,500 | -0.5% | 1,222 |
| 2016/11/21 | 478,500 | 482,500 | 473,500 | 475,000 | -2,500 | -0.5% | 1,161 |
| 2016/11/18 | 474,500 | 481,500 | 474,500 | 477,500 | +1,000 | +0.2% | 1,271 |
| 2016/11/17 | 472,500 | 478,000 | 471,500 | 476,500 | +1,000 | +0.2% | 1,381 |
| 2016/11/16 | 482,500 | 483,000 | 472,000 | 475,500 | -5,500 | -1.1% | 1,383 |
| 2016/11/15 | 477,000 | 481,500 | 475,500 | 481,000 | +4,000 | +0.8% | 906 |
| 2016/11/14 | 480,000 | 482,500 | 475,500 | 477,000 | -2,000 | -0.4% | 733 |
| 2016/11/11 | 479,000 | 483,000 | 476,500 | 479,000 | +2,000 | +0.4% | 938 |
| 2016/11/10 | 482,500 | 484,000 | 477,000 | 477,000 | -4,500 | -0.9% | 1,042 |
2101～
2150
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
