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 |
|---|---|---|---|---|---|---|---|
| 2012/06/08 | 651,000 | 651,000 | 644,000 | 648,000 | +4,000 | +0.6% | 427 |
| 2012/06/07 | 639,000 | 649,000 | 639,000 | 644,000 | +9,000 | +1.4% | 366 |
| 2012/06/06 | 641,000 | 645,000 | 635,000 | 635,000 | -4,000 | -0.6% | 458 |
| 2012/06/05 | 641,000 | 644,000 | 634,000 | 639,000 | +7,000 | +1.1% | 330 |
| 2012/06/04 | 643,000 | 643,000 | 632,000 | 632,000 | -18,000 | -2.8% | 616 |
| 2012/06/01 | 664,000 | 667,000 | 647,000 | 650,000 | -21,000 | -3.1% | 395 |
| 2012/05/31 | 659,000 | 671,000 | 659,000 | 671,000 | +2,000 | +0.3% | 769 |
| 2012/05/30 | 660,000 | 669,000 | 656,000 | 669,000 | +6,000 | +0.9% | 779 |
| 2012/05/29 | 655,000 | 663,000 | 645,000 | 663,000 | +14,000 | +2.2% | 376 |
| 2012/05/28 | 650,000 | 651,000 | 646,000 | 649,000 | ±0 | ±0% | 181 |
| 2012/05/25 | 643,000 | 652,000 | 641,000 | 649,000 | +14,000 | +2.2% | 557 |
| 2012/05/24 | 635,000 | 639,000 | 633,000 | 635,000 | +1,000 | +0.2% | 155 |
| 2012/05/23 | 636,000 | 641,000 | 632,000 | 634,000 | ±0 | ±0% | 329 |
| 2012/05/22 | 636,000 | 642,000 | 634,000 | 634,000 | ±0 | ±0% | 209 |
| 2012/05/21 | 630,000 | 640,000 | 628,000 | 634,000 | +5,000 | +0.8% | 270 |
| 2012/05/18 | 637,000 | 639,000 | 627,000 | 629,000 | -10,000 | -1.6% | 678 |
| 2012/05/17 | 642,000 | 646,000 | 636,000 | 639,000 | ±0 | ±0% | 383 |
| 2012/05/16 | 649,000 | 650,000 | 639,000 | 639,000 | -15,000 | -2.3% | 661 |
| 2012/05/15 | 653,000 | 657,000 | 647,000 | 654,000 | +3,000 | +0.5% | 418 |
| 2012/05/14 | 657,000 | 659,000 | 651,000 | 651,000 | -1,000 | -0.2% | 261 |
| 2012/05/11 | 660,000 | 661,000 | 651,000 | 652,000 | -7,000 | -1.1% | 331 |
| 2012/05/10 | 659,000 | 665,000 | 655,000 | 659,000 | -6,000 | -0.9% | 440 |
| 2012/05/09 | 664,000 | 667,000 | 660,000 | 665,000 | +5,000 | +0.8% | 328 |
| 2012/05/08 | 663,000 | 665,000 | 659,000 | 660,000 | -4,000 | -0.6% | 238 |
| 2012/05/07 | 671,000 | 671,000 | 659,000 | 664,000 | -8,000 | -1.2% | 405 |
| 2012/05/02 | 680,000 | 682,000 | 671,000 | 672,000 | -3,000 | -0.4% | 405 |
| 2012/05/01 | 681,000 | 685,000 | 672,000 | 675,000 | -2,000 | -0.3% | 305 |
| 2012/04/27 | 683,000 | 688,000 | 676,000 | 677,000 | -2,000 | -0.3% | 446 |
| 2012/04/26 | 686,000 | 690,000 | 679,000 | 679,000 | -7,000 | -1% | 247 |
| 2012/04/25 | 687,000 | 689,000 | 682,000 | 686,000 | +3,000 | +0.4% | 290 |
| 2012/04/24 | 685,000 | 686,000 | 678,000 | 683,000 | -2,000 | -0.3% | 263 |
| 2012/04/23 | 689,000 | 692,000 | 684,000 | 685,000 | -2,000 | -0.3% | 297 |
| 2012/04/20 | 679,000 | 687,000 | 676,000 | 687,000 | +12,000 | +1.8% | 312 |
| 2012/04/19 | 679,000 | 685,000 | 675,000 | 675,000 | -4,000 | -0.6% | 291 |
| 2012/04/18 | 669,000 | 679,000 | 668,000 | 679,000 | +15,000 | +2.3% | 376 |
| 2012/04/17 | 669,000 | 670,000 | 663,000 | 664,000 | -6,000 | -0.9% | 173 |
| 2012/04/16 | 671,000 | 671,000 | 666,000 | 670,000 | +3,000 | +0.4% | 120 |
| 2012/04/13 | 665,000 | 675,000 | 665,000 | 667,000 | +4,000 | +0.6% | 195 |
| 2012/04/12 | 673,000 | 673,000 | 663,000 | 663,000 | -6,000 | -0.9% | 185 |
| 2012/04/11 | 665,000 | 672,000 | 660,000 | 669,000 | +2,000 | +0.3% | 286 |
| 2012/04/10 | 675,000 | 675,000 | 666,000 | 667,000 | -8,000 | -1.2% | 314 |
| 2012/04/09 | 674,000 | 680,000 | 669,000 | 675,000 | ±0 | ±0% | 220 |
| 2012/04/06 | 667,000 | 675,000 | 665,000 | 675,000 | +12,000 | +1.8% | 304 |
| 2012/04/05 | 670,000 | 682,000 | 660,000 | 663,000 | -16,000 | -2.4% | 504 |
| 2012/04/04 | 684,000 | 685,000 | 674,000 | 679,000 | -5,000 | -0.7% | 365 |
| 2012/04/03 | 695,000 | 695,000 | 682,000 | 684,000 | -5,000 | -0.7% | 457 |
| 2012/04/02 | 678,000 | 689,000 | 678,000 | 689,000 | +11,000 | +1.6% | 353 |
| 2012/03/30 | 670,000 | 679,000 | 669,000 | 678,000 | +10,000 | +1.5% | 557 |
| 2012/03/29 | 668,000 | 674,000 | 665,000 | 668,000 | ±0 | ±0% | 408 |
| 2012/03/28 | 668,000 | 672,000 | 664,000 | 668,000 | -1,000 | -0.1% | 332 |
3201～
3250
件表示中 / 3738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
