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 |
|---|---|---|---|---|---|---|---|
| 2013/02/01 | 845,000 | 857,000 | 835,000 | 848,000 | +1,000 | +0.1% | 1,624 |
| 2013/01/31 | 830,000 | 850,000 | 830,000 | 847,000 | +28,000 | +3.4% | 894 |
| 2013/01/30 | 805,000 | 824,000 | 805,000 | 819,000 | +8,000 | +1% | 478 |
| 2013/01/29 | 798,000 | 815,000 | 793,000 | 811,000 | +18,000 | +2.3% | 637 |
| 2013/01/28 | 786,000 | 794,000 | 782,000 | 793,000 | +7,000 | +0.9% | 295 |
| 2013/01/25 | 780,000 | 786,000 | 775,000 | 786,000 | +7,000 | +0.9% | 505 |
| 2013/01/24 | 757,000 | 780,000 | 757,000 | 779,000 | +14,000 | +1.8% | 528 |
| 2013/01/23 | 760,000 | 767,000 | 760,000 | 765,000 | +2,000 | +0.3% | 375 |
| 2013/01/22 | 762,000 | 767,000 | 761,000 | 763,000 | -2,000 | -0.3% | 462 |
| 2013/01/21 | 780,000 | 781,000 | 761,000 | 765,000 | -13,000 | -1.7% | 1,068 |
| 2013/01/18 | 775,000 | 779,000 | 772,000 | 778,000 | +8,000 | +1% | 655 |
| 2013/01/17 | 767,000 | 772,000 | 764,000 | 770,000 | +14,000 | +1.9% | 467 |
| 2013/01/16 | 770,000 | 770,000 | 756,000 | 756,000 | -10,000 | -1.3% | 357 |
| 2013/01/15 | 769,000 | 777,000 | 766,000 | 766,000 | -3,000 | -0.4% | 455 |
| 2013/01/11 | 771,000 | 777,000 | 768,000 | 769,000 | -1,000 | -0.1% | 468 |
| 2013/01/10 | 768,000 | 771,000 | 762,000 | 770,000 | +8,000 | +1% | 408 |
| 2013/01/09 | 753,000 | 766,000 | 752,000 | 762,000 | -6,000 | -0.8% | 473 |
| 2013/01/08 | 767,000 | 770,000 | 761,000 | 768,000 | -6,000 | -0.8% | 580 |
| 2013/01/07 | 770,000 | 777,000 | 765,000 | 774,000 | +7,000 | +0.9% | 474 |
| 2013/01/04 | 776,000 | 782,000 | 756,000 | 767,000 | +12,000 | +1.6% | 845 |
| 2012/12/28 | 756,000 | 770,000 | 751,000 | 755,000 | -1,000 | -0.1% | 648 |
| 2012/12/27 | 760,000 | 764,000 | 748,000 | 756,000 | ±0 | ±0% | 688 |
| 2012/12/26 | 777,000 | 777,000 | 753,000 | 756,000 | -32,000 | -4.1% | 855 |
| 2012/12/25 | 797,000 | 807,000 | 788,000 | 788,000 | -62,000 | -7.3% | 1,847 |
| 2012/12/21 | 770,000 | 850,000 | 766,000 | 850,000 | +87,000 | +11.4% | 4,073 |
| 2012/12/20 | 754,000 | 780,000 | 754,000 | 763,000 | +9,000 | +1.2% | 1,136 |
| 2012/12/19 | 755,000 | 756,000 | 750,000 | 754,000 | +2,000 | +0.3% | 580 |
| 2012/12/18 | 744,000 | 752,000 | 743,000 | 752,000 | +9,000 | +1.2% | 1,011 |
| 2012/12/17 | 740,000 | 744,000 | 734,000 | 743,000 | +16,000 | +2.2% | 1,008 |
| 2012/12/14 | 734,000 | 738,000 | 724,000 | 727,000 | +8,000 | +1.1% | 2,093 |
| 2012/12/13 | 709,000 | 719,000 | 707,000 | 719,000 | +10,000 | +1.4% | 554 |
| 2012/12/12 | 707,000 | 711,000 | 704,000 | 709,000 | +4,000 | +0.6% | 927 |
| 2012/12/11 | 704,000 | 707,000 | 703,000 | 705,000 | +2,000 | +0.3% | 1,035 |
| 2012/12/10 | 704,000 | 705,000 | 702,000 | 703,000 | -2,000 | -0.3% | 239 |
| 2012/12/07 | 703,000 | 705,000 | 695,000 | 705,000 | +2,000 | +0.3% | 637 |
| 2012/12/06 | 702,000 | 703,000 | 699,000 | 703,000 | +1,000 | +0.1% | 266 |
| 2012/12/05 | 702,000 | 703,000 | 699,000 | 702,000 | ±0 | ±0% | 327 |
| 2012/12/04 | 708,000 | 708,000 | 702,000 | 702,000 | -6,000 | -0.8% | 488 |
| 2012/12/03 | 705,000 | 710,000 | 703,000 | 708,000 | +3,000 | +0.4% | 417 |
| 2012/11/30 | 700,000 | 706,000 | 699,000 | 705,000 | ±0 | ±0% | 327 |
| 2012/11/29 | 698,000 | 705,000 | 697,000 | 705,000 | +5,000 | +0.7% | 335 |
| 2012/11/28 | 698,000 | 702,000 | 697,000 | 700,000 | -1,000 | -0.1% | 337 |
| 2012/11/27 | 695,000 | 703,000 | 695,000 | 701,000 | +4,000 | +0.6% | 378 |
| 2012/11/26 | 700,000 | 700,000 | 696,000 | 697,000 | -2,000 | -0.3% | 308 |
| 2012/11/22 | 697,000 | 699,000 | 695,000 | 699,000 | ±0 | ±0% | 258 |
| 2012/11/21 | 698,000 | 699,000 | 694,000 | 699,000 | +1,000 | +0.1% | 454 |
| 2012/11/20 | 692,000 | 698,000 | 690,000 | 698,000 | +8,000 | +1.2% | 507 |
| 2012/11/19 | 690,000 | 694,000 | 688,000 | 690,000 | +1,000 | +0.1% | 203 |
| 2012/11/16 | 690,000 | 694,000 | 683,000 | 689,000 | -1,000 | -0.1% | 278 |
| 2012/11/15 | 683,000 | 690,000 | 681,000 | 690,000 | +3,000 | +0.4% | 393 |
3001～
3050
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
