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 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 548,000 | 548,000 | 515,000 | 529,000 | -17,000 | -3.1% | 1,893 |
| 2015/07/01 | 546,000 | 549,000 | 540,000 | 546,000 | -2,000 | -0.4% | 924 |
| 2015/06/30 | 555,000 | 555,000 | 545,000 | 548,000 | -7,000 | -1.3% | 921 |
| 2015/06/29 | 554,000 | 560,000 | 543,000 | 555,000 | -9,000 | -1.6% | 1,183 |
| 2015/06/26 | 552,000 | 566,000 | 552,000 | 564,000 | -3,000 | -0.5% | 910 |
| 2015/06/25 | 572,000 | 579,000 | 567,000 | 567,000 | -12,000 | -2.1% | 1,429 |
| 2015/06/24 | 577,000 | 581,000 | 577,000 | 579,000 | -1,000 | -0.2% | 520 |
| 2015/06/23 | 573,000 | 583,000 | 572,000 | 580,000 | +7,000 | +1.2% | 1,169 |
| 2015/06/22 | 570,000 | 582,000 | 570,000 | 573,000 | +2,000 | +0.4% | 879 |
| 2015/06/19 | 572,000 | 575,000 | 566,000 | 571,000 | -1,000 | -0.2% | 888 |
| 2015/06/18 | 563,000 | 573,000 | 563,000 | 572,000 | +2,000 | +0.4% | 726 |
| 2015/06/17 | 571,000 | 573,000 | 567,000 | 570,000 | -2,000 | -0.3% | 792 |
| 2015/06/16 | 568,000 | 573,000 | 567,000 | 572,000 | +4,000 | +0.7% | 747 |
| 2015/06/15 | 568,000 | 571,000 | 565,000 | 568,000 | +2,000 | +0.4% | 687 |
| 2015/06/12 | 566,000 | 571,000 | 562,000 | 566,000 | -4,000 | -0.7% | 1,429 |
| 2015/06/11 | 572,000 | 572,000 | 563,000 | 570,000 | -1,000 | -0.2% | 1,136 |
| 2015/06/10 | 575,000 | 576,000 | 566,000 | 571,000 | -11,000 | -1.9% | 1,600 |
| 2015/06/09 | 574,000 | 582,000 | 574,000 | 582,000 | +5,000 | +0.9% | 726 |
| 2015/06/08 | 578,000 | 583,000 | 577,000 | 577,000 | ±0 | ±0% | 523 |
| 2015/06/05 | 577,000 | 583,000 | 576,000 | 577,000 | ±0 | ±0% | 1,286 |
| 2015/06/04 | 592,000 | 592,000 | 577,000 | 577,000 | -16,000 | -2.7% | 1,680 |
| 2015/06/03 | 591,000 | 594,000 | 588,000 | 593,000 | +2,000 | +0.3% | 985 |
| 2015/06/02 | 596,000 | 597,000 | 591,000 | 591,000 | -3,000 | -0.5% | 853 |
| 2015/06/01 | 595,000 | 596,000 | 589,000 | 594,000 | +5,000 | +0.8% | 1,070 |
| 2015/05/29 | 587,000 | 594,000 | 587,000 | 589,000 | -3,000 | -0.5% | 961 |
| 2015/05/28 | 588,000 | 592,000 | 582,000 | 592,000 | +6,000 | +1% | 698 |
| 2015/05/27 | 585,000 | 589,000 | 580,000 | 586,000 | -3,000 | -0.5% | 849 |
| 2015/05/26 | 590,000 | 591,000 | 585,000 | 589,000 | -1,000 | -0.2% | 333 |
| 2015/05/25 | 587,000 | 590,000 | 586,000 | 590,000 | +9,000 | +1.5% | 521 |
| 2015/05/22 | 579,000 | 581,000 | 575,000 | 581,000 | +4,000 | +0.7% | 431 |
| 2015/05/21 | 587,000 | 587,000 | 576,000 | 577,000 | -7,000 | -1.2% | 534 |
| 2015/05/20 | 582,000 | 588,000 | 581,000 | 584,000 | +3,000 | +0.5% | 706 |
| 2015/05/19 | 584,000 | 589,000 | 578,000 | 581,000 | -6,000 | -1% | 1,026 |
| 2015/05/18 | 580,000 | 590,000 | 578,000 | 587,000 | +7,000 | +1.2% | 595 |
| 2015/05/15 | 584,000 | 589,000 | 579,000 | 580,000 | -4,000 | -0.7% | 744 |
| 2015/05/14 | 582,000 | 589,000 | 578,000 | 584,000 | -2,000 | -0.3% | 499 |
| 2015/05/13 | 583,000 | 588,000 | 580,000 | 586,000 | +1,000 | +0.2% | 744 |
| 2015/05/12 | 587,000 | 592,000 | 577,000 | 585,000 | -5,000 | -0.8% | 896 |
| 2015/05/11 | 586,000 | 594,000 | 575,000 | 590,000 | +4,000 | +0.7% | 1,063 |
| 2015/05/08 | 575,000 | 589,000 | 575,000 | 586,000 | +11,000 | +1.9% | 758 |
| 2015/05/07 | 582,000 | 582,000 | 565,000 | 575,000 | -7,000 | -1.2% | 1,082 |
| 2015/05/01 | 582,000 | 586,000 | 576,000 | 582,000 | -3,000 | -0.5% | 1,188 |
| 2015/04/30 | 578,000 | 585,000 | 571,000 | 585,000 | +7,000 | +1.2% | 1,104 |
| 2015/04/28 | 584,000 | 586,000 | 578,000 | 578,000 | -4,000 | -0.7% | 566 |
| 2015/04/27 | 584,000 | 585,000 | 576,000 | 582,000 | +1,000 | +0.2% | 1,170 |
| 2015/04/24 | 582,000 | 586,000 | 581,000 | 581,000 | +1,000 | +0.2% | 800 |
| 2015/04/23 | 573,000 | 583,000 | 571,000 | 580,000 | +4,000 | +0.7% | 1,001 |
| 2015/04/22 | 576,000 | 582,000 | 576,000 | 576,000 | +1,000 | +0.2% | 937 |
| 2015/04/21 | 576,000 | 579,000 | 574,000 | 575,000 | +3,000 | +0.5% | 584 |
| 2015/04/20 | 571,000 | 574,000 | 566,000 | 572,000 | -2,000 | -0.3% | 655 |
2451～
2500
件表示中 / 3740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
