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 |
|---|---|---|---|---|---|---|---|
| 2016/08/25 | 509,000 | 515,000 | 509,000 | 514,000 | +5,000 | +1% | 578 |
| 2016/08/24 | 510,000 | 514,000 | 509,000 | 509,000 | -3,000 | -0.6% | 562 |
| 2016/08/23 | 512,000 | 515,000 | 510,000 | 512,000 | +2,000 | +0.4% | 452 |
| 2016/08/22 | 511,000 | 514,000 | 502,000 | 510,000 | -2,000 | -0.4% | 729 |
| 2016/08/19 | 516,000 | 518,000 | 512,000 | 512,000 | -5,000 | -1% | 848 |
| 2016/08/18 | 510,000 | 519,000 | 508,000 | 517,000 | +1,000 | +0.2% | 1,007 |
| 2016/08/17 | 512,000 | 516,000 | 508,000 | 516,000 | +2,000 | +0.4% | 1,064 |
| 2016/08/16 | 519,000 | 520,000 | 511,000 | 514,000 | -7,000 | -1.3% | 1,305 |
| 2016/08/15 | 530,000 | 531,000 | 516,000 | 521,000 | -8,000 | -1.5% | 1,965 |
| 2016/08/12 | 537,000 | 538,000 | 523,000 | 529,000 | -6,000 | -1.1% | 1,688 |
| 2016/08/10 | 534,000 | 537,000 | 526,000 | 535,000 | ±0 | ±0% | 1,324 |
| 2016/08/09 | 536,000 | 539,000 | 529,000 | 535,000 | -1,000 | -0.2% | 839 |
| 2016/08/08 | 531,000 | 539,000 | 527,000 | 536,000 | +4,000 | +0.8% | 723 |
| 2016/08/05 | 546,000 | 548,000 | 531,000 | 532,000 | -19,000 | -3.4% | 1,328 |
| 2016/08/04 | 535,000 | 551,000 | 535,000 | 551,000 | +14,000 | +2.6% | 1,450 |
| 2016/08/03 | 533,000 | 542,000 | 529,000 | 537,000 | -1,000 | -0.2% | 1,496 |
| 2016/08/02 | 545,000 | 545,000 | 534,000 | 538,000 | -3,000 | -0.6% | 1,776 |
| 2016/08/01 | 546,000 | 557,000 | 539,000 | 541,000 | -7,000 | -1.3% | 2,812 |
| 2016/07/29 | 545,000 | 549,000 | 532,000 | 548,000 | -1,000 | -0.2% | 1,767 |
| 2016/07/28 | 546,000 | 550,000 | 541,000 | 549,000 | +7,000 | +1.3% | 1,405 |
| 2016/07/27 | 549,000 | 549,000 | 536,000 | 542,000 | -4,000 | -0.7% | 1,145 |
| 2016/07/26 | 539,000 | 547,000 | 538,000 | 546,000 | +3,000 | +0.6% | 1,013 |
| 2016/07/25 | 551,000 | 551,000 | 539,000 | 543,000 | -1,000 | -0.2% | 1,176 |
| 2016/07/22 | 543,000 | 549,000 | 536,000 | 544,000 | +5,000 | +0.9% | 1,957 |
| 2016/07/21 | 549,000 | 549,000 | 536,000 | 539,000 | -11,000 | -2% | 1,297 |
| 2016/07/20 | 546,000 | 551,000 | 542,000 | 550,000 | ±0 | ±0% | 815 |
| 2016/07/19 | 542,000 | 550,000 | 541,000 | 550,000 | +13,000 | +2.4% | 1,261 |
| 2016/07/15 | 546,000 | 546,000 | 535,000 | 537,000 | -7,000 | -1.3% | 1,153 |
| 2016/07/14 | 543,000 | 549,000 | 540,000 | 544,000 | ±0 | ±0% | 1,492 |
| 2016/07/13 | 554,000 | 555,000 | 536,000 | 544,000 | -5,000 | -0.9% | 1,400 |
| 2016/07/12 | 546,000 | 555,000 | 541,000 | 549,000 | +5,000 | +0.9% | 1,201 |
| 2016/07/11 | 544,000 | 549,000 | 539,000 | 544,000 | +1,000 | +0.2% | 1,006 |
| 2016/07/08 | 544,000 | 547,000 | 539,000 | 543,000 | +2,000 | +0.4% | 1,849 |
| 2016/07/07 | 533,000 | 543,000 | 529,000 | 541,000 | +9,000 | +1.7% | 678 |
| 2016/07/06 | 534,000 | 547,000 | 531,000 | 532,000 | -4,000 | -0.7% | 1,403 |
| 2016/07/05 | 540,000 | 540,000 | 532,000 | 536,000 | -7,000 | -1.3% | 647 |
| 2016/07/04 | 535,000 | 543,000 | 530,000 | 543,000 | +12,000 | +2.3% | 1,642 |
| 2016/07/01 | 532,000 | 537,000 | 522,000 | 531,000 | -3,000 | -0.6% | 1,690 |
| 2016/06/30 | 526,000 | 540,000 | 522,000 | 534,000 | +9,000 | +1.7% | 2,186 |
| 2016/06/29 | 511,000 | 529,000 | 508,000 | 525,000 | +8,000 | +1.5% | 2,161 |
| 2016/06/28 | 485,500 | 520,000 | 484,000 | 517,000 | +22,500 | +4.6% | 2,957 |
| 2016/06/27 | 500,000 | 518,000 | 492,500 | 494,500 | -1,000 | -0.2% | 1,606 |
| 2016/06/24 | 517,000 | 520,000 | 495,500 | 495,500 | -21,500 | -4.2% | 3,074 |
| 2016/06/23 | 518,000 | 522,000 | 506,000 | 517,000 | +2,000 | +0.4% | 1,193 |
| 2016/06/22 | 529,000 | 532,000 | 515,000 | 515,000 | -12,000 | -2.3% | 2,073 |
| 2016/06/21 | 523,000 | 531,000 | 523,000 | 527,000 | +3,000 | +0.6% | 1,887 |
| 2016/06/20 | 515,000 | 528,000 | 515,000 | 524,000 | +10,000 | +1.9% | 1,369 |
| 2016/06/17 | 513,000 | 526,000 | 508,000 | 514,000 | +1,000 | +0.2% | 2,018 |
| 2016/06/16 | 522,000 | 524,000 | 513,000 | 513,000 | -9,000 | -1.7% | 1,340 |
| 2016/06/15 | 511,000 | 524,000 | 510,000 | 522,000 | +11,000 | +2.2% | 906 |
2201～
2250
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
