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 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 544,000 | 552,000 | 543,000 | 549,000 | +9,000 | +1.7% | 1,094 |
| 2014/05/27 | 533,000 | 543,000 | 533,000 | 540,000 | +7,000 | +1.3% | 841 |
| 2014/05/26 | 534,000 | 536,000 | 532,000 | 533,000 | -3,000 | -0.6% | 874 |
| 2014/05/23 | 532,000 | 539,000 | 531,000 | 536,000 | +3,000 | +0.6% | 1,215 |
| 2014/05/22 | 530,000 | 535,000 | 530,000 | 533,000 | +4,000 | +0.8% | 1,176 |
| 2014/05/21 | 528,000 | 532,000 | 527,000 | 529,000 | +2,000 | +0.4% | 980 |
| 2014/05/20 | 532,000 | 533,000 | 527,000 | 527,000 | -1,000 | -0.2% | 996 |
| 2014/05/19 | 531,000 | 534,000 | 525,000 | 528,000 | -6,000 | -1.1% | 903 |
| 2014/05/16 | 532,000 | 536,000 | 528,000 | 534,000 | +2,000 | +0.4% | 857 |
| 2014/05/15 | 532,000 | 534,000 | 527,000 | 532,000 | ±0 | ±0% | 631 |
| 2014/05/14 | 534,000 | 539,000 | 532,000 | 532,000 | +2,000 | +0.4% | 379 |
| 2014/05/13 | 533,000 | 536,000 | 530,000 | 530,000 | -3,000 | -0.6% | 558 |
| 2014/05/12 | 534,000 | 537,000 | 530,000 | 533,000 | -3,000 | -0.6% | 496 |
| 2014/05/09 | 531,000 | 536,000 | 531,000 | 536,000 | +2,000 | +0.4% | 599 |
| 2014/05/08 | 530,000 | 536,000 | 530,000 | 534,000 | +4,000 | +0.8% | 772 |
| 2014/05/07 | 533,000 | 538,000 | 530,000 | 530,000 | -5,000 | -0.9% | 914 |
| 2014/05/02 | 534,000 | 536,000 | 528,000 | 535,000 | +1,000 | +0.2% | 811 |
| 2014/05/01 | 529,000 | 534,000 | 524,000 | 534,000 | +4,000 | +0.8% | 806 |
| 2014/04/30 | 526,000 | 531,000 | 522,000 | 530,000 | +9,000 | +1.7% | 1,030 |
| 2014/04/28 | 524,000 | 529,000 | 520,000 | 521,000 | -3,000 | -0.6% | 1,108 |
| 2014/04/25 | 526,000 | 531,000 | 524,000 | 524,000 | -3,000 | -0.6% | 1,136 |
| 2014/04/24 | 525,000 | 527,000 | 522,000 | 527,000 | ±0 | ±0% | 1,028 |
| 2014/04/23 | 532,000 | 532,000 | 524,000 | 527,000 | -5,000 | -0.9% | 852 |
| 2014/04/22 | 532,000 | 534,000 | 525,000 | 532,000 | +3,000 | +0.6% | 852 |
| 2014/04/21 | 530,000 | 535,000 | 527,000 | 529,000 | -6,000 | -1.1% | 1,068 |
| 2014/04/18 | 528,000 | 537,000 | 523,000 | 535,000 | +10,000 | +1.9% | 1,239 |
| 2014/04/17 | 520,000 | 530,000 | 520,000 | 525,000 | +5,000 | +1% | 930 |
| 2014/04/16 | 522,000 | 528,000 | 520,000 | 520,000 | -4,000 | -0.8% | 784 |
| 2014/04/15 | 530,000 | 531,000 | 523,000 | 524,000 | -7,000 | -1.3% | 1,473 |
| 2014/04/14 | 523,000 | 532,000 | 521,000 | 531,000 | +6,000 | +1.1% | 1,652 |
| 2014/04/11 | 523,000 | 533,000 | 523,000 | 525,000 | -6,000 | -1.1% | 1,173 |
| 2014/04/10 | 532,000 | 540,000 | 528,000 | 531,000 | +5,000 | +1% | 1,154 |
| 2014/04/09 | 531,000 | 534,000 | 525,000 | 526,000 | -7,000 | -1.3% | 752 |
| 2014/04/08 | 531,000 | 534,000 | 522,000 | 533,000 | ±0 | ±0% | 832 |
| 2014/04/07 | 535,000 | 537,000 | 530,000 | 533,000 | +1,000 | +0.2% | 967 |
| 2014/04/04 | 531,000 | 534,000 | 528,000 | 532,000 | -1,000 | -0.2% | 725 |
| 2014/04/03 | 540,000 | 543,000 | 530,000 | 533,000 | -3,000 | -0.6% | 1,562 |
| 2014/04/02 | 540,000 | 544,000 | 534,000 | 536,000 | -2,000 | -0.4% | 2,757 |
| 2014/04/01 | 544,000 | 551,000 | 532,000 | 538,000 | -11,000 | -2% | 2,203 |
| 2014/03/31 | 554,000 | 557,000 | 543,000 | 549,000 | ±0 | ±0% | 1,535 |
| 2014/03/28 | 557,000 | 561,000 | 538,000 | 549,000 | -18,000 | -3.2% | 1,827 |
| 2014/03/27 | 566,000 | 567,000 | 558,000 | 567,000 | +6,000 | +1.1% | 803 |
| 2014/03/26 | 554,000 | 567,000 | 554,000 | 561,000 | +7,000 | +1.3% | 482 |
| 2014/03/25 | 546,000 | 563,000 | 543,000 | 554,000 | +7,000 | +1.3% | 676 |
| 2014/03/24 | 552,000 | 561,000 | 544,000 | 547,000 | -10,000 | -1.8% | 1,199 |
| 2014/03/20 | 536,000 | 568,000 | 533,000 | 557,000 | +22,000 | +4.1% | 3,211 |
| 2014/03/19 | 537,000 | 541,000 | 533,000 | 535,000 | -1,000 | -0.2% | 508 |
| 2014/03/18 | 542,000 | 542,000 | 532,000 | 536,000 | +1,000 | +0.2% | 638 |
| 2014/03/17 | 524,000 | 539,000 | 522,000 | 535,000 | +10,000 | +1.9% | 602 |
| 2014/03/14 | 520,000 | 532,000 | 519,000 | 525,000 | -5,000 | -0.9% | 800 |
2751～
2800
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
