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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 559,000 | 559,000 | 550,000 | 554,000 | -6,000 | -1.1% | 913 |
| 2014/08/06 | 560,000 | 562,000 | 556,000 | 560,000 | -1,000 | -0.2% | 679 |
| 2014/08/05 | 563,000 | 568,000 | 560,000 | 561,000 | +2,000 | +0.4% | 1,105 |
| 2014/08/04 | 560,000 | 565,000 | 559,000 | 559,000 | ±0 | ±0% | 713 |
| 2014/08/01 | 563,000 | 564,000 | 559,000 | 559,000 | -8,000 | -1.4% | 862 |
| 2014/07/31 | 570,000 | 576,000 | 564,000 | 567,000 | +3,000 | +0.5% | 1,431 |
| 2014/07/30 | 565,000 | 567,000 | 554,000 | 564,000 | +4,000 | +0.7% | 1,092 |
| 2014/07/29 | 554,000 | 565,000 | 554,000 | 560,000 | +8,000 | +1.4% | 810 |
| 2014/07/28 | 556,000 | 557,000 | 552,000 | 552,000 | -6,000 | -1.1% | 468 |
| 2014/07/25 | 563,000 | 565,000 | 558,000 | 558,000 | -4,000 | -0.7% | 613 |
| 2014/07/24 | 568,000 | 568,000 | 559,000 | 562,000 | -5,000 | -0.9% | 499 |
| 2014/07/23 | 563,000 | 570,000 | 563,000 | 567,000 | +2,000 | +0.4% | 629 |
| 2014/07/22 | 567,000 | 568,000 | 559,000 | 565,000 | +1,000 | +0.2% | 726 |
| 2014/07/18 | 563,000 | 566,000 | 560,000 | 564,000 | +2,000 | +0.4% | 568 |
| 2014/07/17 | 563,000 | 565,000 | 560,000 | 562,000 | -3,000 | -0.5% | 547 |
| 2014/07/16 | 559,000 | 567,000 | 557,000 | 565,000 | +8,000 | +1.4% | 977 |
| 2014/07/15 | 558,000 | 564,000 | 553,000 | 557,000 | +2,000 | +0.4% | 963 |
| 2014/07/14 | 555,000 | 558,000 | 550,000 | 555,000 | +2,000 | +0.4% | 804 |
| 2014/07/11 | 554,000 | 554,000 | 550,000 | 553,000 | -2,000 | -0.4% | 702 |
| 2014/07/10 | 558,000 | 560,000 | 550,000 | 555,000 | ±0 | ±0% | 1,182 |
| 2014/07/09 | 553,000 | 558,000 | 550,000 | 555,000 | +3,000 | +0.5% | 1,148 |
| 2014/07/08 | 555,000 | 556,000 | 550,000 | 552,000 | -3,000 | -0.5% | 848 |
| 2014/07/07 | 545,000 | 555,000 | 545,000 | 555,000 | +10,000 | +1.8% | 591 |
| 2014/07/04 | 548,000 | 552,000 | 543,000 | 545,000 | -3,000 | -0.5% | 1,266 |
| 2014/07/03 | 553,000 | 556,000 | 544,000 | 548,000 | -4,000 | -0.7% | 1,764 |
| 2014/07/02 | 555,000 | 562,000 | 552,000 | 552,000 | ±0 | ±0% | 1,209 |
| 2014/07/01 | 554,000 | 556,000 | 547,000 | 552,000 | +1,000 | +0.2% | 1,309 |
| 2014/06/30 | 559,000 | 561,000 | 551,000 | 551,000 | -7,000 | -1.3% | 980 |
| 2014/06/27 | 557,000 | 563,000 | 554,000 | 558,000 | +1,000 | +0.2% | 1,175 |
| 2014/06/26 | 571,000 | 573,000 | 555,000 | 557,000 | -24,000 | -4.1% | 1,808 |
| 2014/06/25 | 585,000 | 585,000 | 579,000 | 581,000 | -2,000 | -0.3% | 1,361 |
| 2014/06/24 | 565,000 | 585,000 | 565,000 | 583,000 | +2,000 | +0.3% | 1,435 |
| 2014/06/23 | 579,000 | 590,000 | 575,000 | 581,000 | -7,000 | -1.2% | 1,579 |
| 2014/06/20 | 566,000 | 588,000 | 566,000 | 588,000 | +16,000 | +2.8% | 1,467 |
| 2014/06/19 | 558,000 | 575,000 | 558,000 | 572,000 | +9,000 | +1.6% | 1,215 |
| 2014/06/18 | 557,000 | 570,000 | 557,000 | 563,000 | +3,000 | +0.5% | 1,674 |
| 2014/06/17 | 558,000 | 563,000 | 554,000 | 560,000 | +1,000 | +0.2% | 804 |
| 2014/06/16 | 556,000 | 563,000 | 552,000 | 559,000 | +7,000 | +1.3% | 672 |
| 2014/06/13 | 551,000 | 557,000 | 550,000 | 552,000 | +1,000 | +0.2% | 997 |
| 2014/06/12 | 547,000 | 551,000 | 545,000 | 551,000 | +3,000 | +0.5% | 673 |
| 2014/06/11 | 549,000 | 550,000 | 544,000 | 548,000 | +3,000 | +0.6% | 1,057 |
| 2014/06/10 | 551,000 | 551,000 | 545,000 | 545,000 | -3,000 | -0.5% | 934 |
| 2014/06/09 | 549,000 | 552,000 | 547,000 | 548,000 | -2,000 | -0.4% | 599 |
| 2014/06/06 | 547,000 | 551,000 | 546,000 | 550,000 | +2,000 | +0.4% | 874 |
| 2014/06/05 | 547,000 | 548,000 | 542,000 | 548,000 | +4,000 | +0.7% | 987 |
| 2014/06/04 | 548,000 | 549,000 | 543,000 | 544,000 | -4,000 | -0.7% | 1,131 |
| 2014/06/03 | 552,000 | 557,000 | 548,000 | 548,000 | +1,000 | +0.2% | 1,588 |
| 2014/06/02 | 551,000 | 553,000 | 547,000 | 547,000 | -5,000 | -0.9% | 1,048 |
| 2014/05/30 | 547,000 | 553,000 | 547,000 | 552,000 | +5,000 | +0.9% | 1,065 |
| 2014/05/29 | 551,000 | 551,000 | 544,000 | 547,000 | -2,000 | -0.4% | 1,024 |
2701～
2750
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
