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 |
|---|---|---|---|---|---|---|---|
| 2013/05/21 | 1,000,000 | 1,000,000 | 967,000 | 978,000 | -12,000 | -1.2% | 702 |
| 2013/05/20 | 1,005,000 | 1,012,000 | 963,000 | 990,000 | +38,000 | +4% | 1,000 |
| 2013/05/17 | 889,000 | 956,000 | 889,000 | 952,000 | +72,000 | +8.2% | 1,198 |
| 2013/05/16 | 887,000 | 909,000 | 870,000 | 880,000 | -6,000 | -0.7% | 1,186 |
| 2013/05/15 | 885,000 | 888,000 | 862,000 | 886,000 | -14,000 | -1.6% | 1,071 |
| 2013/05/14 | 912,000 | 935,000 | 851,000 | 900,000 | -27,000 | -2.9% | 2,281 |
| 2013/05/13 | 960,000 | 970,000 | 915,000 | 927,000 | -48,000 | -4.9% | 1,366 |
| 2013/05/10 | 990,000 | 1,000,000 | 973,000 | 975,000 | -15,000 | -1.5% | 841 |
| 2013/05/09 | 980,000 | 1,006,000 | 979,000 | 990,000 | -14,000 | -1.4% | 1,439 |
| 2013/05/08 | 999,000 | 1,008,000 | 997,000 | 1,004,000 | +9,000 | +0.9% | 764 |
| 2013/05/07 | 1,001,000 | 1,009,000 | 995,000 | 995,000 | +1,000 | +0.1% | 715 |
| 2013/05/02 | 1,000,000 | 1,003,000 | 988,000 | 994,000 | -7,000 | -0.7% | 666 |
| 2013/05/01 | 1,005,000 | 1,007,000 | 995,000 | 1,001,000 | +5,000 | +0.5% | 582 |
| 2013/04/30 | 998,000 | 1,004,000 | 987,000 | 996,000 | +10,000 | +1% | 583 |
| 2013/04/26 | 1,012,000 | 1,013,000 | 984,000 | 986,000 | -22,000 | -2.2% | 681 |
| 2013/04/25 | 1,012,000 | 1,012,000 | 1,000,000 | 1,008,000 | -5,000 | -0.5% | 476 |
| 2013/04/24 | 1,016,000 | 1,020,000 | 1,003,000 | 1,013,000 | -2,000 | -0.2% | 702 |
| 2013/04/23 | 1,020,000 | 1,021,000 | 1,006,000 | 1,015,000 | -4,000 | -0.4% | 413 |
| 2013/04/22 | 1,036,000 | 1,037,000 | 1,017,000 | 1,019,000 | -9,000 | -0.9% | 520 |
| 2013/04/19 | 1,001,000 | 1,033,000 | 1,001,000 | 1,028,000 | +30,000 | +3% | 685 |
| 2013/04/18 | 983,000 | 1,012,000 | 983,000 | 998,000 | +9,000 | +0.9% | 697 |
| 2013/04/17 | 1,004,000 | 1,004,000 | 989,000 | 989,000 | ±0 | ±0% | 913 |
| 2013/04/16 | 1,000,000 | 1,015,000 | 989,000 | 989,000 | -34,000 | -3.3% | 1,474 |
| 2013/04/15 | 1,068,000 | 1,068,000 | 1,018,000 | 1,023,000 | -38,000 | -3.6% | 749 |
| 2013/04/12 | 1,055,000 | 1,069,000 | 1,050,000 | 1,061,000 | +11,000 | +1% | 808 |
| 2013/04/11 | 1,080,000 | 1,080,000 | 1,036,000 | 1,050,000 | -22,000 | -2.1% | 1,286 |
| 2013/04/10 | 1,059,000 | 1,087,000 | 1,048,000 | 1,072,000 | +34,000 | +3.3% | 1,776 |
| 2013/04/09 | 1,075,000 | 1,075,000 | 1,029,000 | 1,038,000 | -34,000 | -3.2% | 1,123 |
| 2013/04/08 | 1,058,000 | 1,079,000 | 1,044,000 | 1,072,000 | +29,000 | +2.8% | 1,406 |
| 2013/04/05 | 1,056,000 | 1,097,000 | 1,031,000 | 1,043,000 | +28,000 | +2.8% | 2,081 |
| 2013/04/04 | 970,000 | 1,023,000 | 953,000 | 1,015,000 | +34,000 | +3.5% | 1,398 |
| 2013/04/03 | 1,000,000 | 1,026,000 | 975,000 | 981,000 | -14,000 | -1.4% | 912 |
| 2013/04/02 | 980,000 | 1,020,000 | 920,000 | 995,000 | +15,000 | +1.5% | 1,761 |
| 2013/04/01 | 1,056,000 | 1,069,000 | 980,000 | 980,000 | -80,000 | -7.5% | 1,783 |
| 2013/03/29 | 1,060,000 | 1,078,000 | 1,011,000 | 1,060,000 | -13,000 | -1.2% | 1,767 |
| 2013/03/28 | 1,133,000 | 1,133,000 | 1,000,000 | 1,073,000 | -32,000 | -2.9% | 1,361 |
| 2013/03/27 | 1,080,000 | 1,105,000 | 1,068,000 | 1,105,000 | +37,000 | +3.5% | 965 |
| 2013/03/26 | 1,060,000 | 1,070,000 | 1,033,000 | 1,068,000 | +15,000 | +1.4% | 1,149 |
| 2013/03/25 | 1,037,000 | 1,065,000 | 1,028,000 | 1,053,000 | +41,000 | +4.1% | 1,349 |
| 2013/03/22 | 976,000 | 1,016,000 | 975,000 | 1,012,000 | +35,000 | +3.6% | 1,115 |
| 2013/03/21 | 979,000 | 979,000 | 961,000 | 977,000 | +11,000 | +1.1% | 940 |
| 2013/03/19 | 971,000 | 985,000 | 957,000 | 966,000 | ±0 | ±0% | 1,021 |
| 2013/03/18 | 955,000 | 973,000 | 951,000 | 966,000 | +12,000 | +1.3% | 1,180 |
| 2013/03/15 | 956,000 | 970,000 | 954,000 | 954,000 | +4,000 | +0.4% | 2,062 |
| 2013/03/14 | 931,000 | 950,000 | 930,000 | 950,000 | +22,000 | +2.4% | 916 |
| 2013/03/13 | 930,000 | 931,000 | 922,000 | 928,000 | ±0 | ±0% | 835 |
| 2013/03/12 | 920,000 | 931,000 | 914,000 | 928,000 | +9,000 | +1% | 1,005 |
| 2013/03/11 | 906,000 | 919,000 | 901,000 | 919,000 | +18,000 | +2% | 1,184 |
| 2013/03/08 | 900,000 | 911,000 | 900,000 | 901,000 | -13,000 | -1.4% | 1,310 |
| 2013/03/07 | 918,000 | 922,000 | 906,000 | 914,000 | +4,000 | +0.4% | 1,106 |
3001～
3050
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
