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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/18 | 531,000 | 532,000 | 523,000 | 527,000 | -4,000 | -0.8% | 868 |
| 2014/11/17 | 531,000 | 531,000 | 524,000 | 531,000 | -2,000 | -0.4% | 1,033 |
| 2014/11/14 | 528,000 | 533,000 | 524,000 | 533,000 | +5,000 | +0.9% | 1,366 |
| 2014/11/13 | 519,000 | 529,000 | 516,000 | 528,000 | +5,000 | +1% | 1,140 |
| 2014/11/12 | 511,000 | 523,000 | 507,000 | 523,000 | +16,000 | +3.2% | 1,531 |
| 2014/11/11 | 497,000 | 508,000 | 497,000 | 507,000 | +9,000 | +1.8% | 915 |
| 2014/11/10 | 497,000 | 499,000 | 495,500 | 498,000 | +3,000 | +0.6% | 1,666 |
| 2014/11/07 | 501,000 | 501,000 | 495,000 | 495,000 | -2,000 | -0.4% | 2,079 |
| 2014/11/06 | 503,000 | 507,000 | 497,000 | 497,000 | -9,000 | -1.8% | 2,159 |
| 2014/11/05 | 505,000 | 512,000 | 500,000 | 506,000 | -2,000 | -0.4% | 2,234 |
| 2014/11/04 | 532,000 | 532,000 | 508,000 | 508,000 | -5,000 | -1% | 2,976 |
| 2014/10/31 | 502,000 | 514,000 | 502,000 | 513,000 | +10,000 | +2% | 2,036 |
| 2014/10/30 | 504,000 | 505,000 | 501,000 | 503,000 | -3,000 | -0.6% | 880 |
| 2014/10/29 | 500,000 | 509,000 | 500,000 | 506,000 | +6,000 | +1.2% | 1,128 |
| 2014/10/28 | 500,000 | 504,000 | 500,000 | 500,000 | ±0 | ±0% | 1,420 |
| 2014/10/27 | 500,000 | 502,000 | 498,000 | 500,000 | +1,000 | +0.2% | 1,124 |
| 2014/10/24 | 508,000 | 510,000 | 497,000 | 499,000 | -8,000 | -1.6% | 1,156 |
| 2014/10/23 | 507,000 | 511,000 | 505,000 | 507,000 | -1,000 | -0.2% | 443 |
| 2014/10/22 | 511,000 | 511,000 | 506,000 | 508,000 | ±0 | ±0% | 604 |
| 2014/10/21 | 508,000 | 511,000 | 504,000 | 508,000 | -1,000 | -0.2% | 604 |
| 2014/10/20 | 500,000 | 509,000 | 500,000 | 509,000 | +11,500 | +2.3% | 669 |
| 2014/10/17 | 496,500 | 501,000 | 495,000 | 497,500 | ±0 | ±0% | 863 |
| 2014/10/16 | 493,500 | 501,000 | 493,000 | 497,500 | -500 | -0.1% | 1,438 |
| 2014/10/15 | 504,000 | 506,000 | 498,000 | 498,000 | -5,000 | -1% | 1,487 |
| 2014/10/14 | 507,000 | 507,000 | 500,000 | 503,000 | -4,000 | -0.8% | 1,157 |
| 2014/10/10 | 504,000 | 508,000 | 503,000 | 507,000 | -1,000 | -0.2% | 858 |
| 2014/10/09 | 509,000 | 514,000 | 506,000 | 508,000 | -2,000 | -0.4% | 942 |
| 2014/10/08 | 508,000 | 511,000 | 507,000 | 510,000 | -2,000 | -0.4% | 1,089 |
| 2014/10/07 | 514,000 | 514,000 | 508,000 | 512,000 | ±0 | ±0% | 2,121 |
| 2014/10/06 | 511,000 | 516,000 | 508,000 | 512,000 | +5,000 | +1% | 1,571 |
| 2014/10/03 | 505,000 | 510,000 | 502,000 | 507,000 | +3,000 | +0.6% | 1,468 |
| 2014/10/02 | 512,000 | 513,000 | 502,000 | 504,000 | -10,000 | -1.9% | 3,351 |
| 2014/10/01 | 524,000 | 526,000 | 511,000 | 514,000 | -12,000 | -2.3% | 3,232 |
| 2014/09/30 | 518,000 | 528,000 | 517,000 | 526,000 | +6,000 | +1.2% | 3,008 |
| 2014/09/29 | 522,000 | 522,000 | 516,000 | 520,000 | +3,000 | +0.6% | 635 |
| 2014/09/26 | 514,000 | 518,000 | 512,000 | 517,000 | +2,000 | +0.4% | 836 |
| 2014/09/25 | 521,000 | 522,000 | 513,000 | 515,000 | -7,000 | -1.3% | 2,269 |
| 2014/09/24 | 526,000 | 528,000 | 519,000 | 522,000 | -6,000 | -1.1% | 1,719 |
| 2014/09/22 | 525,000 | 530,000 | 524,000 | 528,000 | ±0 | ±0% | 1,019 |
| 2014/09/19 | 521,000 | 528,000 | 519,000 | 528,000 | +7,000 | +1.3% | 1,497 |
| 2014/09/18 | 524,000 | 529,000 | 519,000 | 521,000 | -4,000 | -0.8% | 1,424 |
2551～
2600
件表示中 / 3698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
