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 |
|---|---|---|---|---|---|---|---|
| 2013/11/22 | 927,000 | 935,000 | 921,000 | 924,000 | +1,000 | +0.1% | 995 |
| 2013/11/21 | 941,000 | 943,000 | 922,000 | 923,000 | -26,000 | -2.7% | 1,253 |
| 2013/11/20 | 959,000 | 959,000 | 940,000 | 949,000 | -9,000 | -0.9% | 691 |
| 2013/11/19 | 959,000 | 967,000 | 946,000 | 958,000 | -9,000 | -0.9% | 1,036 |
| 2013/11/18 | 975,000 | 982,000 | 962,000 | 967,000 | -5,000 | -0.5% | 760 |
| 2013/11/15 | 963,000 | 975,000 | 963,000 | 972,000 | +10,000 | +1% | 596 |
| 2013/11/14 | 953,000 | 966,000 | 949,000 | 962,000 | +9,000 | +0.9% | 616 |
| 2013/11/13 | 956,000 | 957,000 | 945,000 | 953,000 | -2,000 | -0.2% | 756 |
| 2013/11/12 | 943,000 | 955,000 | 943,000 | 955,000 | +7,000 | +0.7% | 585 |
| 2013/11/11 | 950,000 | 954,000 | 943,000 | 948,000 | -6,000 | -0.6% | 636 |
| 2013/11/08 | 951,000 | 956,000 | 950,000 | 954,000 | +1,000 | +0.1% | 475 |
| 2013/11/07 | 964,000 | 968,000 | 948,000 | 953,000 | -17,000 | -1.8% | 592 |
| 2013/11/06 | 974,000 | 977,000 | 964,000 | 970,000 | -16,000 | -1.6% | 456 |
| 2013/11/05 | 989,000 | 989,000 | 976,000 | 986,000 | -2,000 | -0.2% | 238 |
| 2013/11/01 | 981,000 | 988,000 | 974,000 | 988,000 | +5,000 | +0.5% | 318 |
| 2013/10/31 | 990,000 | 990,000 | 977,000 | 983,000 | -7,000 | -0.7% | 540 |
| 2013/10/30 | 987,000 | 993,000 | 978,000 | 990,000 | +3,000 | +0.3% | 716 |
| 2013/10/29 | 988,000 | 988,000 | 972,000 | 987,000 | +5,000 | +0.5% | 364 |
| 2013/10/28 | 978,000 | 982,000 | 970,000 | 982,000 | +6,000 | +0.6% | 197 |
| 2013/10/25 | 977,000 | 977,000 | 965,000 | 976,000 | +5,000 | +0.5% | 231 |
| 2013/10/24 | 981,000 | 984,000 | 968,000 | 971,000 | -14,000 | -1.4% | 410 |
| 2013/10/23 | 993,000 | 993,000 | 975,000 | 985,000 | -2,000 | -0.2% | 501 |
| 2013/10/22 | 997,000 | 997,000 | 985,000 | 987,000 | -11,000 | -1.1% | 289 |
| 2013/10/21 | 988,000 | 999,000 | 985,000 | 998,000 | +9,000 | +0.9% | 495 |
| 2013/10/18 | 990,000 | 990,000 | 978,000 | 989,000 | +5,000 | +0.5% | 352 |
| 2013/10/17 | 988,000 | 993,000 | 983,000 | 984,000 | -1,000 | -0.1% | 463 |
| 2013/10/16 | 980,000 | 990,000 | 976,000 | 985,000 | +4,000 | +0.4% | 375 |
| 2013/10/15 | 974,000 | 989,000 | 966,000 | 981,000 | -2,000 | -0.2% | 630 |
| 2013/10/11 | 965,000 | 987,000 | 965,000 | 983,000 | +12,000 | +1.2% | 345 |
| 2013/10/10 | 976,000 | 977,000 | 959,000 | 971,000 | -4,000 | -0.4% | 225 |
| 2013/10/09 | 953,000 | 975,000 | 940,000 | 975,000 | +24,000 | +2.5% | 385 |
| 2013/10/08 | 948,000 | 956,000 | 936,000 | 951,000 | +3,000 | +0.3% | 247 |
| 2013/10/07 | 949,000 | 953,000 | 936,000 | 948,000 | +5,000 | +0.5% | 773 |
| 2013/10/04 | 932,000 | 947,000 | 926,000 | 943,000 | +2,000 | +0.2% | 571 |
| 2013/10/03 | 934,000 | 954,000 | 930,000 | 941,000 | +14,000 | +1.5% | 375 |
| 2013/10/02 | 982,000 | 983,000 | 922,000 | 927,000 | -55,000 | -5.6% | 1,139 |
| 2013/10/01 | 1,011,000 | 1,017,000 | 977,000 | 982,000 | -31,000 | -3.1% | 1,516 |
| 2013/09/30 | 1,001,000 | 1,017,000 | 994,000 | 1,013,000 | +12,000 | +1.2% | 1,561 |
| 2013/09/27 | 982,000 | 1,001,000 | 974,000 | 1,001,000 | +19,000 | +1.9% | 672 |
| 2013/09/26 | 983,000 | 985,000 | 955,000 | 982,000 | +8,000 | +0.8% | 704 |
| 2013/09/25 | 972,000 | 979,000 | 960,000 | 974,000 | +7,000 | +0.7% | 942 |
| 2013/09/24 | 940,000 | 969,000 | 940,000 | 967,000 | +2,000 | +0.2% | 666 |
| 2013/09/20 | 985,000 | 985,000 | 957,000 | 965,000 | -15,000 | -1.5% | 1,764 |
| 2013/09/19 | 947,000 | 988,000 | 947,000 | 980,000 | +36,000 | +3.8% | 1,313 |
| 2013/09/18 | 940,000 | 949,000 | 935,000 | 944,000 | +3,000 | +0.3% | 797 |
| 2013/09/17 | 938,000 | 947,000 | 934,000 | 941,000 | +2,000 | +0.2% | 770 |
| 2013/09/13 | 915,000 | 939,000 | 914,000 | 939,000 | +10,000 | +1.1% | 739 |
| 2013/09/12 | 925,000 | 930,000 | 907,000 | 929,000 | -3,000 | -0.3% | 680 |
| 2013/09/11 | 929,000 | 943,000 | 919,000 | 932,000 | +6,000 | +0.6% | 1,236 |
| 2013/09/10 | 894,000 | 926,000 | 885,000 | 926,000 | +43,000 | +4.9% | 980 |
2801～
2850
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
