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 |
|---|---|---|---|---|---|---|---|
| 2012/07/24 | 638,000 | 638,000 | 631,000 | 637,000 | +3,000 | +0.5% | 458 |
| 2012/07/23 | 639,000 | 639,000 | 634,000 | 634,000 | -5,000 | -0.8% | 352 |
| 2012/07/20 | 639,000 | 641,000 | 637,000 | 639,000 | -1,000 | -0.2% | 266 |
| 2012/07/19 | 641,000 | 642,000 | 639,000 | 640,000 | +1,000 | +0.2% | 327 |
| 2012/07/18 | 642,000 | 645,000 | 639,000 | 639,000 | -4,000 | -0.6% | 580 |
| 2012/07/17 | 642,000 | 644,000 | 638,000 | 643,000 | -2,000 | -0.3% | 728 |
| 2012/07/13 | 639,000 | 645,000 | 636,000 | 645,000 | +6,000 | +0.9% | 939 |
| 2012/07/12 | 638,000 | 641,000 | 638,000 | 639,000 | -2,000 | -0.3% | 907 |
| 2012/07/11 | 639,000 | 641,000 | 638,000 | 641,000 | -5,000 | -0.8% | 2,691 |
| 2012/07/10 | 652,000 | 657,000 | 646,000 | 646,000 | -1,000 | -0.2% | 2,087 |
| 2012/07/09 | 646,000 | 650,000 | 646,000 | 647,000 | -2,000 | -0.3% | 787 |
| 2012/07/06 | 641,000 | 649,000 | 641,000 | 649,000 | -1,000 | -0.2% | 1,198 |
| 2012/07/05 | 649,000 | 652,000 | 648,000 | 650,000 | -2,000 | -0.3% | 491 |
| 2012/07/04 | 649,000 | 657,000 | 644,000 | 652,000 | +4,000 | +0.6% | 1,257 |
| 2012/07/03 | 650,000 | 654,000 | 644,000 | 648,000 | +3,000 | +0.5% | 577 |
| 2012/07/02 | 645,000 | 645,000 | 640,000 | 645,000 | +5,000 | +0.8% | 314 |
| 2012/06/29 | 649,000 | 649,000 | 636,000 | 640,000 | +4,000 | +0.6% | 631 |
| 2012/06/28 | 636,000 | 640,000 | 634,000 | 636,000 | +3,000 | +0.5% | 262 |
| 2012/06/27 | 639,000 | 644,000 | 630,000 | 633,000 | -20,000 | -3.1% | 636 |
| 2012/06/26 | 659,000 | 659,000 | 650,000 | 653,000 | -16,000 | -2.4% | 768 |
| 2012/06/25 | 677,000 | 677,000 | 668,000 | 669,000 | -8,000 | -1.2% | 572 |
| 2012/06/22 | 667,000 | 677,000 | 666,000 | 677,000 | +7,000 | +1% | 397 |
| 2012/06/21 | 666,000 | 671,000 | 665,000 | 670,000 | +4,000 | +0.6% | 504 |
| 2012/06/20 | 660,000 | 666,000 | 659,000 | 666,000 | +5,000 | +0.8% | 501 |
| 2012/06/19 | 656,000 | 665,000 | 656,000 | 661,000 | +3,000 | +0.5% | 181 |
| 2012/06/18 | 657,000 | 660,000 | 657,000 | 658,000 | +5,000 | +0.8% | 209 |
| 2012/06/15 | 654,000 | 656,000 | 652,000 | 653,000 | -2,000 | -0.3% | 235 |
| 2012/06/14 | 654,000 | 655,000 | 651,000 | 655,000 | +4,000 | +0.6% | 198 |
| 2012/06/13 | 654,000 | 654,000 | 649,000 | 651,000 | -1,000 | -0.2% | 256 |
| 2012/06/12 | 643,000 | 652,000 | 643,000 | 652,000 | +2,000 | +0.3% | 219 |
| 2012/06/11 | 651,000 | 654,000 | 647,000 | 650,000 | +2,000 | +0.3% | 152 |
| 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 |
3201～
3250
件表示中 / 3769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
