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 |
|---|---|---|---|---|---|---|---|
| 2016/05/12 | 556,000 | 561,000 | 549,000 | 551,000 | -9,000 | -1.6% | 1,575 |
| 2016/05/11 | 568,000 | 572,000 | 555,000 | 560,000 | -9,000 | -1.6% | 2,269 |
| 2016/05/10 | 554,000 | 570,000 | 548,000 | 569,000 | +12,000 | +2.2% | 2,352 |
| 2016/05/09 | 544,000 | 559,000 | 542,000 | 557,000 | +11,000 | +2% | 1,489 |
| 2016/05/06 | 546,000 | 550,000 | 543,000 | 546,000 | -2,000 | -0.4% | 1,416 |
| 2016/05/02 | 542,000 | 549,000 | 541,000 | 548,000 | +4,000 | +0.7% | 1,932 |
| 2016/04/28 | 539,000 | 545,000 | 531,000 | 544,000 | +3,000 | +0.6% | 2,022 |
| 2016/04/27 | 545,000 | 553,000 | 536,000 | 541,000 | -11,000 | -2% | 1,433 |
| 2016/04/26 | 559,000 | 563,000 | 548,000 | 552,000 | -11,000 | -2% | 1,469 |
| 2016/04/25 | 556,000 | 569,000 | 552,000 | 563,000 | +7,000 | +1.3% | 1,449 |
| 2016/04/22 | 550,000 | 561,000 | 549,000 | 556,000 | ±0 | ±0% | 1,515 |
| 2016/04/21 | 537,000 | 560,000 | 537,000 | 556,000 | +23,000 | +4.3% | 1,695 |
| 2016/04/20 | 526,000 | 539,000 | 525,000 | 533,000 | +9,000 | +1.7% | 1,122 |
| 2016/04/19 | 524,000 | 530,000 | 521,000 | 524,000 | +3,000 | +0.6% | 1,234 |
| 2016/04/18 | 524,000 | 525,000 | 519,000 | 521,000 | -4,000 | -0.8% | 901 |
| 2016/04/15 | 522,000 | 530,000 | 521,000 | 525,000 | -2,000 | -0.4% | 660 |
| 2016/04/14 | 519,000 | 528,000 | 519,000 | 527,000 | +2,000 | +0.4% | 1,303 |
| 2016/04/13 | 527,000 | 530,000 | 521,000 | 525,000 | +1,000 | +0.2% | 1,395 |
| 2016/04/12 | 521,000 | 532,000 | 510,000 | 524,000 | -7,000 | -1.3% | 982 |
| 2016/04/11 | 531,000 | 538,000 | 527,000 | 531,000 | -10,000 | -1.8% | 1,072 |
| 2016/04/08 | 554,000 | 554,000 | 535,000 | 541,000 | -15,000 | -2.7% | 1,231 |
| 2016/04/07 | 553,000 | 556,000 | 549,000 | 556,000 | +2,000 | +0.4% | 1,972 |
| 2016/04/06 | 554,000 | 555,000 | 549,000 | 554,000 | -4,000 | -0.7% | 2,169 |
| 2016/04/05 | 540,000 | 562,000 | 536,000 | 558,000 | +18,000 | +3.3% | 3,333 |
| 2016/04/04 | 531,000 | 540,000 | 529,000 | 540,000 | +9,000 | +1.7% | 2,513 |
| 2016/04/01 | 534,000 | 538,000 | 521,000 | 531,000 | -10,000 | -1.8% | 3,807 |
| 2016/03/31 | 499,500 | 541,000 | 498,000 | 541,000 | +46,000 | +9.3% | 4,142 |
| 2016/03/30 | 498,000 | 498,500 | 493,000 | 495,000 | -4,500 | -0.9% | 1,126 |
| 2016/03/29 | 497,500 | 501,000 | 496,500 | 499,500 | +3,000 | +0.6% | 618 |
| 2016/03/28 | 495,500 | 498,000 | 492,000 | 496,500 | +2,000 | +0.4% | 889 |
| 2016/03/25 | 493,000 | 496,500 | 490,500 | 494,500 | +3,000 | +0.6% | 998 |
| 2016/03/24 | 491,000 | 494,000 | 486,500 | 491,500 | ±0 | ±0% | 1,236 |
| 2016/03/23 | 499,500 | 507,000 | 491,500 | 491,500 | -7,500 | -1.5% | 1,982 |
| 2016/03/22 | 498,500 | 503,000 | 492,000 | 499,000 | +500 | +0.1% | 1,814 |
| 2016/03/18 | 505,000 | 505,000 | 497,000 | 498,500 | -8,500 | -1.7% | 1,910 |
| 2016/03/17 | 515,000 | 516,000 | 506,000 | 507,000 | -8,000 | -1.6% | 1,283 |
| 2016/03/16 | 515,000 | 517,000 | 512,000 | 515,000 | -2,000 | -0.4% | 640 |
| 2016/03/15 | 517,000 | 521,000 | 515,000 | 517,000 | -1,000 | -0.2% | 1,351 |
| 2016/03/14 | 520,000 | 523,000 | 512,000 | 518,000 | -6,000 | -1.1% | 1,310 |
| 2016/03/11 | 511,000 | 524,000 | 511,000 | 524,000 | +10,000 | +1.9% | 1,760 |
| 2016/03/10 | 514,000 | 521,000 | 512,000 | 514,000 | -3,000 | -0.6% | 1,159 |
| 2016/03/09 | 522,000 | 523,000 | 513,000 | 517,000 | -5,000 | -1% | 1,341 |
| 2016/03/08 | 516,000 | 527,000 | 515,000 | 522,000 | +3,000 | +0.6% | 1,095 |
| 2016/03/07 | 519,000 | 524,000 | 512,000 | 519,000 | -3,000 | -0.6% | 1,662 |
| 2016/03/04 | 515,000 | 523,000 | 515,000 | 522,000 | +1,000 | +0.2% | 1,792 |
| 2016/03/03 | 524,000 | 526,000 | 520,000 | 521,000 | -4,000 | -0.8% | 1,233 |
| 2016/03/02 | 525,000 | 527,000 | 521,000 | 525,000 | +2,000 | +0.4% | 1,200 |
| 2016/03/01 | 513,000 | 523,000 | 510,000 | 523,000 | +7,000 | +1.4% | 1,237 |
| 2016/02/29 | 520,000 | 525,000 | 513,000 | 516,000 | +1,000 | +0.2% | 1,478 |
| 2016/02/26 | 513,000 | 518,000 | 507,000 | 515,000 | +2,000 | +0.4% | 2,525 |
2201～
2250
件表示中 / 3698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
