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 |
|---|---|---|---|---|---|---|---|
| 2015/02/04 | 530,000 | 530,000 | 513,000 | 520,000 | -2,000 | -0.4% | 1,183 |
| 2015/02/03 | 538,000 | 538,000 | 504,000 | 522,000 | -14,000 | -2.6% | 1,465 |
| 2015/02/02 | 540,000 | 540,000 | 527,000 | 536,000 | -1,000 | -0.2% | 740 |
| 2015/01/30 | 543,000 | 545,000 | 537,000 | 537,000 | -1,000 | -0.2% | 1,002 |
| 2015/01/29 | 555,000 | 556,000 | 538,000 | 538,000 | -17,000 | -3.1% | 1,508 |
| 2015/01/28 | 555,000 | 557,000 | 552,000 | 555,000 | +3,000 | +0.5% | 682 |
| 2015/01/27 | 564,000 | 564,000 | 552,000 | 552,000 | -6,000 | -1.1% | 690 |
| 2015/01/26 | 565,000 | 567,000 | 557,000 | 558,000 | -6,000 | -1.1% | 568 |
| 2015/01/23 | 559,000 | 565,000 | 557,000 | 564,000 | +9,000 | +1.6% | 580 |
| 2015/01/22 | 561,000 | 568,000 | 554,000 | 555,000 | -6,000 | -1.1% | 1,523 |
| 2015/01/21 | 567,000 | 569,000 | 560,000 | 561,000 | -3,000 | -0.5% | 932 |
| 2015/01/20 | 569,000 | 570,000 | 563,000 | 564,000 | -1,000 | -0.2% | 653 |
| 2015/01/19 | 574,000 | 578,000 | 560,000 | 565,000 | -6,000 | -1.1% | 975 |
| 2015/01/16 | 564,000 | 571,000 | 563,000 | 571,000 | +6,000 | +1.1% | 1,374 |
| 2015/01/15 | 565,000 | 569,000 | 560,000 | 565,000 | +5,000 | +0.9% | 1,283 |
| 2015/01/14 | 559,000 | 564,000 | 557,000 | 560,000 | +2,000 | +0.4% | 795 |
| 2015/01/13 | 556,000 | 558,000 | 550,000 | 558,000 | +3,000 | +0.5% | 927 |
| 2015/01/09 | 552,000 | 555,000 | 549,000 | 555,000 | +7,000 | +1.3% | 1,009 |
| 2015/01/08 | 549,000 | 552,000 | 545,000 | 548,000 | +2,000 | +0.4% | 1,031 |
| 2015/01/07 | 546,000 | 553,000 | 541,000 | 546,000 | +1,000 | +0.2% | 1,009 |
| 2015/01/06 | 541,000 | 548,000 | 540,000 | 545,000 | -4,000 | -0.7% | 1,908 |
| 2015/01/05 | 550,000 | 551,000 | 542,000 | 549,000 | -1,000 | -0.2% | 1,171 |
| 2014/12/30 | 554,000 | 558,000 | 549,000 | 550,000 | -1,000 | -0.2% | 1,037 |
| 2014/12/29 | 562,000 | 564,000 | 551,000 | 551,000 | -12,000 | -2.1% | 1,039 |
| 2014/12/26 | 560,000 | 563,000 | 559,000 | 563,000 | -7,000 | -1.2% | 586 |
| 2014/12/25 | 571,000 | 575,000 | 570,000 | 570,000 | -2,000 | -0.3% | 934 |
| 2014/12/24 | 568,000 | 576,000 | 566,000 | 572,000 | +6,000 | +1.1% | 1,161 |
| 2014/12/22 | 572,000 | 572,000 | 562,000 | 566,000 | -2,000 | -0.4% | 1,062 |
| 2014/12/19 | 565,000 | 572,000 | 565,000 | 568,000 | +5,000 | +0.9% | 858 |
| 2014/12/18 | 567,000 | 569,000 | 560,000 | 563,000 | +1,000 | +0.2% | 743 |
| 2014/12/17 | 565,000 | 572,000 | 562,000 | 562,000 | -4,000 | -0.7% | 798 |
| 2014/12/16 | 573,000 | 574,000 | 566,000 | 566,000 | -13,000 | -2.2% | 1,254 |
| 2014/12/15 | 578,000 | 583,000 | 576,000 | 579,000 | -1,000 | -0.2% | 605 |
| 2014/12/12 | 586,000 | 587,000 | 580,000 | 580,000 | -5,000 | -0.9% | 1,212 |
| 2014/12/11 | 576,000 | 586,000 | 571,000 | 585,000 | +7,000 | +1.2% | 967 |
| 2014/12/10 | 569,000 | 581,000 | 569,000 | 578,000 | +2,000 | +0.3% | 1,161 |
| 2014/12/09 | 566,000 | 576,000 | 566,000 | 576,000 | +4,000 | +0.7% | 1,093 |
| 2014/12/08 | 572,000 | 574,000 | 569,000 | 572,000 | ±0 | ±0% | 688 |
| 2014/12/05 | 567,000 | 574,000 | 567,000 | 572,000 | +2,000 | +0.4% | 852 |
| 2014/12/04 | 569,000 | 576,000 | 564,000 | 570,000 | -2,000 | -0.3% | 1,448 |
| 2014/12/03 | 569,000 | 575,000 | 568,000 | 572,000 | +3,000 | +0.5% | 1,339 |
| 2014/12/02 | 558,000 | 570,000 | 558,000 | 569,000 | +5,000 | +0.9% | 1,685 |
| 2014/12/01 | 555,000 | 564,000 | 554,000 | 564,000 | +14,000 | +2.5% | 1,389 |
| 2014/11/28 | 547,000 | 557,000 | 546,000 | 550,000 | +6,000 | +1.1% | 1,093 |
| 2014/11/27 | 550,000 | 551,000 | 542,000 | 544,000 | -4,000 | -0.7% | 726 |
| 2014/11/26 | 540,000 | 548,000 | 539,000 | 548,000 | +9,000 | +1.7% | 915 |
| 2014/11/25 | 540,000 | 544,000 | 536,000 | 539,000 | +3,000 | +0.6% | 971 |
| 2014/11/21 | 537,000 | 540,000 | 535,000 | 536,000 | +1,000 | +0.2% | 750 |
| 2014/11/20 | 530,000 | 540,000 | 530,000 | 535,000 | +5,000 | +0.9% | 858 |
| 2014/11/19 | 527,000 | 531,000 | 525,000 | 530,000 | +3,000 | +0.6% | 390 |
2551～
2600
件表示中 / 3739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
