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 |
|---|---|---|---|---|---|---|---|
| 2013/09/09 | 871,000 | 890,000 | 870,000 | 883,000 | +23,000 | +2.7% | 567 |
| 2013/09/06 | 862,000 | 863,000 | 853,000 | 860,000 | +5,000 | +0.6% | 521 |
| 2013/09/05 | 851,000 | 863,000 | 848,000 | 855,000 | +2,000 | +0.2% | 344 |
| 2013/09/04 | 850,000 | 860,000 | 838,000 | 853,000 | +1,000 | +0.1% | 342 |
| 2013/09/03 | 844,000 | 853,000 | 839,000 | 852,000 | +20,000 | +2.4% | 430 |
| 2013/09/02 | 835,000 | 839,000 | 832,000 | 832,000 | -1,000 | -0.1% | 287 |
| 2013/08/30 | 827,000 | 843,000 | 825,000 | 833,000 | +6,000 | +0.7% | 632 |
| 2013/08/29 | 825,000 | 833,000 | 816,000 | 827,000 | +3,000 | +0.4% | 459 |
| 2013/08/28 | 818,000 | 831,000 | 815,000 | 824,000 | +3,000 | +0.4% | 437 |
| 2013/08/27 | 828,000 | 831,000 | 821,000 | 821,000 | -15,000 | -1.8% | 540 |
| 2013/08/26 | 841,000 | 846,000 | 831,000 | 836,000 | -7,000 | -0.8% | 668 |
| 2013/08/23 | 845,000 | 850,000 | 841,000 | 843,000 | +1,000 | +0.1% | 247 |
| 2013/08/22 | 849,000 | 849,000 | 841,000 | 842,000 | -18,000 | -2.1% | 499 |
| 2013/08/21 | 863,000 | 863,000 | 848,000 | 860,000 | -3,000 | -0.3% | 239 |
| 2013/08/20 | 860,000 | 863,000 | 853,000 | 863,000 | +7,000 | +0.8% | 307 |
| 2013/08/19 | 861,000 | 865,000 | 851,000 | 856,000 | -3,000 | -0.3% | 464 |
| 2013/08/16 | 869,000 | 870,000 | 859,000 | 859,000 | -20,000 | -2.3% | 411 |
| 2013/08/15 | 872,000 | 884,000 | 869,000 | 879,000 | +4,000 | +0.5% | 208 |
| 2013/08/14 | 869,000 | 885,000 | 863,000 | 875,000 | +5,000 | +0.6% | 309 |
| 2013/08/13 | 860,000 | 870,000 | 855,000 | 870,000 | +8,000 | +0.9% | 408 |
| 2013/08/12 | 861,000 | 870,000 | 859,000 | 862,000 | -6,000 | -0.7% | 278 |
| 2013/08/09 | 855,000 | 871,000 | 853,000 | 868,000 | +7,000 | +0.8% | 245 |
| 2013/08/08 | 867,000 | 870,000 | 854,000 | 861,000 | +4,000 | +0.5% | 203 |
| 2013/08/07 | 863,000 | 869,000 | 856,000 | 857,000 | -6,000 | -0.7% | 333 |
| 2013/08/06 | 866,000 | 874,000 | 861,000 | 863,000 | -11,000 | -1.3% | 274 |
| 2013/08/05 | 866,000 | 875,000 | 862,000 | 874,000 | +14,000 | +1.6% | 135 |
| 2013/08/02 | 867,000 | 880,000 | 857,000 | 860,000 | -3,000 | -0.3% | 331 |
| 2013/08/01 | 836,000 | 866,000 | 836,000 | 863,000 | +30,000 | +3.6% | 384 |
| 2013/07/31 | 841,000 | 849,000 | 833,000 | 833,000 | -8,000 | -1% | 526 |
| 2013/07/30 | 861,000 | 862,000 | 840,000 | 841,000 | -20,000 | -2.3% | 777 |
| 2013/07/29 | 871,000 | 880,000 | 860,000 | 861,000 | -22,000 | -2.5% | 440 |
| 2013/07/26 | 877,000 | 883,000 | 872,000 | 883,000 | +7,000 | +0.8% | 315 |
| 2013/07/25 | 870,000 | 884,000 | 868,000 | 876,000 | +10,000 | +1.2% | 264 |
| 2013/07/24 | 878,000 | 881,000 | 866,000 | 866,000 | -15,000 | -1.7% | 364 |
| 2013/07/23 | 871,000 | 889,000 | 871,000 | 881,000 | +10,000 | +1.1% | 425 |
| 2013/07/22 | 871,000 | 882,000 | 871,000 | 871,000 | +1,000 | +0.1% | 687 |
| 2013/07/19 | 894,000 | 900,000 | 868,000 | 870,000 | -29,000 | -3.2% | 874 |
| 2013/07/18 | 902,000 | 909,000 | 893,000 | 899,000 | -9,000 | -1% | 389 |
| 2013/07/17 | 905,000 | 910,000 | 903,000 | 908,000 | +5,000 | +0.6% | 236 |
| 2013/07/16 | 918,000 | 918,000 | 900,000 | 903,000 | -28,000 | -3% | 678 |
| 2013/07/12 | 899,000 | 934,000 | 898,000 | 931,000 | +33,000 | +3.7% | 531 |
| 2013/07/11 | 880,000 | 898,000 | 879,000 | 898,000 | +17,000 | +1.9% | 153 |
| 2013/07/10 | 883,000 | 887,000 | 880,000 | 881,000 | -5,000 | -0.6% | 393 |
| 2013/07/09 | 891,000 | 895,000 | 886,000 | 886,000 | -11,000 | -1.2% | 336 |
| 2013/07/08 | 900,000 | 902,000 | 896,000 | 897,000 | -1,000 | -0.1% | 390 |
| 2013/07/05 | 908,000 | 911,000 | 897,000 | 898,000 | -9,000 | -1% | 613 |
| 2013/07/04 | 900,000 | 909,000 | 896,000 | 907,000 | -3,000 | -0.3% | 519 |
| 2013/07/03 | 900,000 | 910,000 | 891,000 | 910,000 | +8,000 | +0.9% | 665 |
| 2013/07/02 | 900,000 | 911,000 | 890,000 | 902,000 | +6,000 | +0.7% | 780 |
| 2013/07/01 | 911,000 | 912,000 | 893,000 | 896,000 | -14,000 | -1.5% | 626 |
2851～
2900
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
