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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 535,000 | 554,000 | 530,000 | 554,000 | +20,000 | +3.7% | 1,370 |
| 2015/03/19 | 540,000 | 542,000 | 534,000 | 534,000 | -5,000 | -0.9% | 885 |
| 2015/03/18 | 528,000 | 543,000 | 527,000 | 539,000 | +8,000 | +1.5% | 1,308 |
| 2015/03/17 | 531,000 | 531,000 | 526,000 | 531,000 | ±0 | ±0% | 1,165 |
| 2015/03/16 | 531,000 | 532,000 | 528,000 | 531,000 | +2,000 | +0.4% | 592 |
| 2015/03/13 | 529,000 | 533,000 | 527,000 | 529,000 | +1,000 | +0.2% | 1,171 |
| 2015/03/12 | 540,000 | 540,000 | 528,000 | 528,000 | -8,000 | -1.5% | 615 |
| 2015/03/11 | 530,000 | 539,000 | 530,000 | 536,000 | -1,000 | -0.2% | 489 |
| 2015/03/10 | 553,000 | 553,000 | 535,000 | 537,000 | -6,000 | -1.1% | 865 |
| 2015/03/09 | 545,000 | 548,000 | 540,000 | 543,000 | -10,000 | -1.8% | 477 |
| 2015/03/06 | 554,000 | 554,000 | 548,000 | 553,000 | +6,000 | +1.1% | 400 |
| 2015/03/05 | 541,000 | 549,000 | 537,000 | 547,000 | +6,000 | +1.1% | 1,200 |
| 2015/03/04 | 546,000 | 546,000 | 536,000 | 541,000 | -15,000 | -2.7% | 1,350 |
| 2015/03/03 | 564,000 | 564,000 | 552,000 | 556,000 | -1,000 | -0.2% | 863 |
| 2015/03/02 | 563,000 | 568,000 | 557,000 | 557,000 | -6,000 | -1.1% | 676 |
| 2015/02/27 | 565,000 | 569,000 | 547,000 | 563,000 | ±0 | ±0% | 1,913 |
| 2015/02/26 | 553,000 | 567,000 | 553,000 | 563,000 | +5,000 | +0.9% | 550 |
| 2015/02/25 | 552,000 | 560,000 | 549,000 | 558,000 | +4,000 | +0.7% | 576 |
| 2015/02/24 | 547,000 | 556,000 | 546,000 | 554,000 | +6,000 | +1.1% | 793 |
| 2015/02/23 | 544,000 | 550,000 | 540,000 | 548,000 | ±0 | ±0% | 424 |
| 2015/02/20 | 546,000 | 548,000 | 541,000 | 548,000 | +4,000 | +0.7% | 582 |
| 2015/02/19 | 555,000 | 556,000 | 541,000 | 544,000 | -10,000 | -1.8% | 412 |
| 2015/02/18 | 543,000 | 554,000 | 541,000 | 554,000 | +15,000 | +2.8% | 935 |
| 2015/02/17 | 533,000 | 541,000 | 532,000 | 539,000 | +6,000 | +1.1% | 800 |
| 2015/02/16 | 539,000 | 542,000 | 533,000 | 533,000 | -7,000 | -1.3% | 521 |
| 2015/02/13 | 535,000 | 542,000 | 531,000 | 540,000 | +4,000 | +0.7% | 563 |
| 2015/02/12 | 521,000 | 537,000 | 519,000 | 536,000 | +20,000 | +3.9% | 1,047 |
| 2015/02/10 | 525,000 | 525,000 | 516,000 | 516,000 | -11,000 | -2.1% | 789 |
| 2015/02/09 | 540,000 | 541,000 | 521,000 | 527,000 | -15,000 | -2.8% | 944 |
| 2015/02/06 | 538,000 | 543,000 | 537,000 | 542,000 | +6,000 | +1.1% | 377 |
| 2015/02/05 | 517,000 | 539,000 | 517,000 | 536,000 | +16,000 | +3.1% | 746 |
| 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 |
2551～
2600
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
