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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 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 |
| 2015/04/17 | 576,000 | 577,000 | 571,000 | 574,000 | -4,000 | -0.7% | 631 |
| 2015/04/16 | 563,000 | 579,000 | 563,000 | 578,000 | +15,000 | +2.7% | 1,073 |
| 2015/04/15 | 567,000 | 568,000 | 559,000 | 563,000 | -6,000 | -1.1% | 531 |
| 2015/04/14 | 568,000 | 574,000 | 567,000 | 569,000 | +4,000 | +0.7% | 512 |
| 2015/04/13 | 572,000 | 576,000 | 565,000 | 565,000 | -14,000 | -2.4% | 580 |
| 2015/04/10 | 575,000 | 579,000 | 570,000 | 579,000 | ±0 | ±0% | 1,212 |
| 2015/04/09 | 566,000 | 579,000 | 563,000 | 579,000 | +13,000 | +2.3% | 1,030 |
| 2015/04/08 | 570,000 | 572,000 | 563,000 | 566,000 | -4,000 | -0.7% | 832 |
| 2015/04/07 | 568,000 | 570,000 | 560,000 | 570,000 | +12,000 | +2.2% | 1,146 |
| 2015/04/06 | 564,000 | 564,000 | 555,000 | 558,000 | -4,000 | -0.7% | 327 |
| 2015/04/03 | 561,000 | 570,000 | 558,000 | 562,000 | -3,000 | -0.5% | 613 |
| 2015/04/02 | 558,000 | 565,000 | 555,000 | 565,000 | +7,000 | +1.3% | 873 |
| 2015/04/01 | 556,000 | 568,000 | 546,000 | 558,000 | -13,000 | -2.3% | 1,708 |
| 2015/03/31 | 574,000 | 576,000 | 571,000 | 571,000 | +4,000 | +0.7% | 915 |
| 2015/03/30 | 573,000 | 577,000 | 567,000 | 567,000 | -5,000 | -0.9% | 1,055 |
| 2015/03/27 | 567,000 | 572,000 | 561,000 | 572,000 | +9,000 | +1.6% | 1,152 |
| 2015/03/26 | 558,000 | 567,000 | 558,000 | 563,000 | -2,000 | -0.4% | 855 |
| 2015/03/25 | 560,000 | 565,000 | 550,000 | 565,000 | +1,000 | +0.2% | 2,465 |
| 2015/03/24 | 548,000 | 565,000 | 546,000 | 564,000 | +12,000 | +2.2% | 1,331 |
| 2015/03/23 | 555,000 | 559,000 | 547,000 | 552,000 | -2,000 | -0.4% | 798 |
2501～
2550
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
