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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 492,000 | 500,000 | 488,000 | 490,000 | -1,000 | -0.2% | 2,827 |
| 2015/10/28 | 490,500 | 495,000 | 486,500 | 491,000 | +1,000 | +0.2% | 1,229 |
| 2015/10/27 | 477,000 | 490,000 | 477,000 | 490,000 | +15,000 | +3.2% | 907 |
| 2015/10/26 | 481,000 | 482,000 | 474,500 | 475,000 | +1,000 | +0.2% | 595 |
| 2015/10/23 | 475,000 | 477,000 | 470,500 | 474,000 | +6,000 | +1.3% | 844 |
| 2015/10/22 | 470,500 | 473,000 | 467,500 | 468,000 | -2,500 | -0.5% | 879 |
| 2015/10/21 | 479,000 | 479,500 | 465,500 | 470,500 | -4,000 | -0.8% | 1,807 |
| 2015/10/20 | 477,500 | 483,000 | 470,500 | 474,500 | +1,000 | +0.2% | 2,579 |
| 2015/10/19 | 476,500 | 479,500 | 466,000 | 473,500 | -4,000 | -0.8% | 1,310 |
| 2015/10/16 | 470,500 | 482,000 | 470,500 | 477,500 | +4,000 | +0.8% | 546 |
| 2015/10/15 | 472,000 | 476,000 | 468,500 | 473,500 | -4,500 | -0.9% | 937 |
| 2015/10/14 | 474,000 | 480,000 | 469,000 | 478,000 | +3,500 | +0.7% | 444 |
| 2015/10/13 | 484,000 | 485,500 | 470,000 | 474,500 | -2,500 | -0.5% | 1,472 |
| 2015/10/09 | 468,000 | 477,000 | 468,000 | 477,000 | +9,000 | +1.9% | 925 |
| 2015/10/08 | 472,500 | 474,500 | 466,000 | 468,000 | -500 | -0.1% | 651 |
| 2015/10/07 | 480,000 | 481,500 | 464,000 | 468,500 | -11,500 | -2.4% | 1,384 |
| 2015/10/06 | 482,000 | 487,000 | 479,000 | 480,000 | +4,500 | +0.9% | 853 |
| 2015/10/05 | 466,500 | 475,500 | 464,000 | 475,500 | +11,500 | +2.5% | 792 |
| 2015/10/02 | 470,500 | 474,000 | 462,500 | 464,000 | -3,500 | -0.7% | 1,127 |
| 2015/10/01 | 470,000 | 482,000 | 462,500 | 467,500 | +4,000 | +0.9% | 1,493 |
| 2015/09/30 | 463,000 | 472,500 | 457,000 | 463,500 | +9,500 | +2.1% | 1,181 |
| 2015/09/29 | 477,500 | 477,500 | 445,500 | 454,000 | -21,500 | -4.5% | 1,210 |
| 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 |
2401～
2450
件表示中 / 3770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
