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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 533,000 | 535,000 | 526,000 | 530,000 | ±0 | ±0% | 758 |
| 2014/03/12 | 539,000 | 546,000 | 530,000 | 530,000 | -16,000 | -2.9% | 601 |
| 2014/03/11 | 540,000 | 548,000 | 537,000 | 546,000 | -1,000 | -0.2% | 766 |
| 2014/03/10 | 538,000 | 547,000 | 534,000 | 547,000 | +5,000 | +0.9% | 535 |
| 2014/03/07 | 539,000 | 542,000 | 536,000 | 542,000 | ±0 | ±0% | 527 |
| 2014/03/06 | 533,000 | 543,000 | 532,000 | 542,000 | +5,000 | +0.9% | 656 |
| 2014/03/05 | 545,000 | 545,000 | 535,000 | 537,000 | -6,000 | -1.1% | 527 |
| 2014/03/04 | 542,000 | 545,000 | 537,000 | 543,000 | -2,000 | -0.4% | 734 |
| 2014/03/03 | 540,000 | 549,000 | 536,000 | 545,000 | -7,000 | -1.3% | 1,041 |
| 2014/02/28 | 541,000 | 552,000 | 533,000 | 552,000 | +9,000 | +1.7% | 1,390 |
| 2014/02/27 | 537,000 | 544,000 | 534,000 | 543,000 | +5,000 | +0.9% | 590 |
| 2014/02/26 | 531,000 | 538,000 | 530,000 | 538,000 | +4,000 | +0.7% | 478 |
| 2014/02/25 | 525,000 | 534,000 | 524,000 | 534,000 | +10,000 | +1.9% | 347 |
| 2014/02/24 | 531,000 | 534,000 | 521,000 | 524,000 | -4,000 | -0.8% | 774 |
| 2014/02/21 | 535,000 | 535,000 | 521,000 | 528,000 | -4,000 | -0.8% | 865 |
| 2014/02/20 | 532,000 | 534,000 | 523,000 | 532,000 | +2,000 | +0.4% | 658 |
| 2014/02/19 | 532,000 | 536,000 | 523,000 | 530,000 | +11,000 | +2.1% | 1,682 |
| 2014/02/18 | 528,000 | 535,000 | 519,000 | 519,000 | -5,000 | -1% | 1,209 |
| 2014/02/17 | 517,000 | 527,000 | 516,000 | 524,000 | +15,000 | +2.9% | 1,328 |
| 2014/02/14 | 511,000 | 515,000 | 504,000 | 509,000 | ±0 | ±0% | 731 |
| 2014/02/13 | 510,000 | 518,000 | 507,000 | 509,000 | -9,000 | -1.7% | 711 |
| 2014/02/12 | 519,000 | 522,000 | 517,000 | 518,000 | +4,000 | +0.8% | 446 |
| 2014/02/10 | 516,000 | 518,000 | 510,000 | 514,000 | -5,000 | -1% | 514 |
| 2014/02/07 | 508,000 | 519,000 | 508,000 | 519,000 | +13,000 | +2.6% | 632 |
| 2014/02/06 | 505,000 | 510,000 | 500,000 | 506,000 | +2,000 | +0.4% | 716 |
| 2014/02/05 | 515,000 | 515,000 | 504,000 | 504,000 | -3,000 | -0.6% | 556 |
| 2014/02/04 | 507,000 | 510,000 | 500,000 | 507,000 | -7,000 | -1.4% | 905 |
| 2014/02/03 | 527,000 | 527,000 | 510,000 | 514,000 | -13,000 | -2.5% | 1,128 |
| 2014/01/31 | 527,000 | 534,000 | 523,000 | 527,000 | +3,000 | +0.6% | 779 |
| 2014/01/30 | 523,000 | 534,000 | 515,000 | 524,000 | -4,000 | -0.8% | 941 |
| 2014/01/29 | 514,000 | 528,000 | 512,000 | 528,000 | +23,000 | +4.6% | 1,220 |
| 2014/01/28 | 502,000 | 509,000 | 495,500 | 505,000 | +9,000 | +1.8% | 1,194 |
| 2014/01/27 | 496,000 | 501,000 | 490,000 | 496,000 | -6,000 | -1.2% | 1,315 |
| 2014/01/24 | 505,000 | 507,000 | 494,000 | 502,000 | -1,000 | -0.2% | 1,342 |
| 2014/01/23 | 512,000 | 514,000 | 502,000 | 503,000 | -5,000 | -1% | 1,184 |
| 2014/01/22 | 510,000 | 510,000 | 503,000 | 508,000 | +2,000 | +0.4% | 1,017 |
| 2014/01/21 | 510,000 | 510,000 | 503,000 | 506,000 | ±0 | ±0% | 422 |
| 2014/01/20 | 515,000 | 517,000 | 506,000 | 506,000 | -7,000 | -1.4% | 949 |
| 2014/01/17 | 513,000 | 516,000 | 507,000 | 513,000 | +8,000 | +1.6% | 1,026 |
| 2014/01/16 | 509,000 | 512,000 | 503,000 | 505,000 | +4,000 | +0.8% | 949 |
| 2014/01/15 | 510,000 | 510,000 | 499,500 | 501,000 | -3,000 | -0.6% | 978 |
| 2014/01/14 | 500,000 | 505,000 | 497,000 | 504,000 | +2,000 | +0.4% | 615 |
| 2014/01/10 | 496,000 | 502,000 | 494,000 | 502,000 | +5,500 | +1.1% | 523 |
| 2014/01/09 | 500,000 | 502,000 | 489,000 | 496,500 | -3,500 | -0.7% | 1,227 |
| 2014/01/08 | 509,000 | 511,000 | 498,500 | 500,000 | -11,000 | -2.2% | 722 |
| 2014/01/07 | 522,000 | 522,000 | 505,000 | 511,000 | -8,000 | -1.5% | 912 |
| 2014/01/06 | 519,000 | 520,000 | 505,000 | 519,000 | -1,000 | -0.2% | 1,062 |
| 2013/12/30 | 506,000 | 532,000 | 506,000 | 520,000 | +23,500 | +4.7% | 1,653 |
| 2013/12/27 | 489,000 | 499,000 | 485,500 | 496,500 | +3,000 | +0.6% | 967 |
| 2013/12/26 | 476,000 | 500,000 | 476,000 | 493,500 | -474,500 | -49% | 1,134 |
2801～
2850
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
