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 |
|---|---|---|---|---|---|---|---|
| 2015/09/28 | 473,500 | 480,500 | 469,500 | 475,500 | ±0 | ±0% | 983 |
| 2015/09/25 | 460,500 | 475,500 | 460,000 | 475,500 | +19,500 | +4.3% | 1,140 |
| 2015/09/24 | 467,000 | 475,500 | 456,000 | 456,000 | -11,000 | -2.4% | 1,603 |
| 2015/09/18 | 470,000 | 473,000 | 465,000 | 467,000 | +2,000 | +0.4% | 1,564 |
| 2015/09/17 | 460,000 | 472,000 | 458,000 | 465,000 | +12,000 | +2.6% | 944 |
| 2015/09/16 | 457,500 | 460,500 | 450,000 | 453,000 | -3,000 | -0.7% | 874 |
| 2015/09/15 | 457,000 | 462,500 | 452,000 | 456,000 | -3,000 | -0.7% | 739 |
| 2015/09/14 | 461,000 | 472,000 | 459,000 | 459,000 | -1,500 | -0.3% | 1,185 |
| 2015/09/11 | 455,500 | 461,000 | 447,000 | 460,500 | +17,500 | +4% | 1,080 |
| 2015/09/10 | 437,500 | 443,000 | 432,000 | 443,000 | +5,500 | +1.3% | 1,122 |
| 2015/09/09 | 441,500 | 443,500 | 436,000 | 437,500 | +3,000 | +0.7% | 1,271 |
| 2015/09/08 | 438,500 | 446,500 | 428,500 | 434,500 | -2,500 | -0.6% | 1,433 |
| 2015/09/07 | 442,000 | 442,000 | 433,500 | 437,000 | -5,000 | -1.1% | 1,187 |
| 2015/09/04 | 459,500 | 463,500 | 440,000 | 442,000 | -15,000 | -3.3% | 1,289 |
| 2015/09/03 | 455,000 | 460,000 | 450,000 | 457,000 | +3,000 | +0.7% | 1,128 |
| 2015/09/02 | 461,000 | 467,000 | 447,000 | 454,000 | -7,000 | -1.5% | 1,997 |
| 2015/09/01 | 482,000 | 484,500 | 461,000 | 461,000 | -25,500 | -5.2% | 2,138 |
| 2015/08/31 | 492,000 | 498,000 | 486,000 | 486,500 | -5,500 | -1.1% | 1,255 |
| 2015/08/28 | 496,000 | 500,000 | 492,000 | 492,000 | ±0 | ±0% | 1,144 |
| 2015/08/27 | 494,000 | 503,000 | 490,000 | 492,000 | +5,000 | +1% | 1,028 |
| 2015/08/26 | 501,000 | 501,000 | 485,500 | 487,000 | -5,500 | -1.1% | 945 |
| 2015/08/25 | 486,000 | 508,000 | 480,500 | 492,500 | -6,000 | -1.2% | 1,424 |
| 2015/08/24 | 500,000 | 514,000 | 496,000 | 498,500 | -11,500 | -2.3% | 667 |
| 2015/08/21 | 506,000 | 517,000 | 506,000 | 510,000 | -6,000 | -1.2% | 558 |
| 2015/08/20 | 521,000 | 527,000 | 516,000 | 516,000 | -8,000 | -1.5% | 607 |
| 2015/08/19 | 531,000 | 534,000 | 524,000 | 524,000 | -8,000 | -1.5% | 237 |
| 2015/08/18 | 528,000 | 532,000 | 525,000 | 532,000 | +7,000 | +1.3% | 396 |
| 2015/08/17 | 527,000 | 530,000 | 525,000 | 525,000 | -4,000 | -0.8% | 589 |
| 2015/08/14 | 524,000 | 529,000 | 522,000 | 529,000 | +3,000 | +0.6% | 453 |
| 2015/08/13 | 522,000 | 527,000 | 521,000 | 526,000 | +1,000 | +0.2% | 403 |
| 2015/08/12 | 531,000 | 533,000 | 523,000 | 525,000 | -9,000 | -1.7% | 562 |
| 2015/08/11 | 527,000 | 535,000 | 526,000 | 534,000 | +2,000 | +0.4% | 601 |
| 2015/08/10 | 533,000 | 535,000 | 531,000 | 532,000 | -1,000 | -0.2% | 399 |
| 2015/08/07 | 533,000 | 537,000 | 533,000 | 533,000 | -3,000 | -0.6% | 566 |
| 2015/08/06 | 534,000 | 539,000 | 531,000 | 536,000 | -3,000 | -0.6% | 790 |
| 2015/08/05 | 541,000 | 544,000 | 539,000 | 539,000 | -5,000 | -0.9% | 578 |
| 2015/08/04 | 545,000 | 550,000 | 540,000 | 544,000 | -4,000 | -0.7% | 673 |
| 2015/08/03 | 540,000 | 550,000 | 540,000 | 548,000 | +8,000 | +1.5% | 562 |
| 2015/07/31 | 536,000 | 543,000 | 535,000 | 540,000 | +6,000 | +1.1% | 740 |
| 2015/07/30 | 531,000 | 536,000 | 525,000 | 534,000 | +3,000 | +0.6% | 444 |
| 2015/07/29 | 531,000 | 533,000 | 525,000 | 531,000 | ±0 | ±0% | 897 |
| 2015/07/28 | 520,000 | 533,000 | 518,000 | 531,000 | +5,000 | +1% | 1,126 |
| 2015/07/27 | 527,000 | 530,000 | 523,000 | 526,000 | ±0 | ±0% | 597 |
| 2015/07/24 | 521,000 | 531,000 | 519,000 | 526,000 | +5,000 | +1% | 1,513 |
| 2015/07/23 | 524,000 | 533,000 | 521,000 | 521,000 | -7,000 | -1.3% | 637 |
| 2015/07/22 | 519,000 | 529,000 | 516,000 | 528,000 | +9,000 | +1.7% | 1,141 |
| 2015/07/21 | 531,000 | 535,000 | 519,000 | 519,000 | -14,000 | -2.6% | 804 |
| 2015/07/17 | 539,000 | 539,000 | 529,000 | 533,000 | -8,000 | -1.5% | 967 |
| 2015/07/16 | 528,000 | 541,000 | 525,000 | 541,000 | +19,000 | +3.6% | 930 |
| 2015/07/15 | 518,000 | 525,000 | 514,000 | 522,000 | +10,000 | +2% | 878 |
2351～
2400
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
