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 |
|---|---|---|---|---|---|---|---|
| 2012/01/31 | 611,000 | 613,000 | 608,000 | 609,000 | +1,000 | +0.2% | 421 |
| 2012/01/30 | 608,000 | 610,000 | 605,000 | 608,000 | +1,000 | +0.2% | 179 |
| 2012/01/27 | 611,000 | 614,000 | 607,000 | 607,000 | -4,000 | -0.7% | 199 |
| 2012/01/26 | 611,000 | 615,000 | 608,000 | 611,000 | +1,000 | +0.2% | 258 |
| 2012/01/25 | 615,000 | 617,000 | 610,000 | 610,000 | -4,000 | -0.7% | 209 |
| 2012/01/24 | 619,000 | 625,000 | 612,000 | 614,000 | -2,000 | -0.3% | 230 |
| 2012/01/23 | 615,000 | 619,000 | 611,000 | 616,000 | +6,000 | +1% | 304 |
| 2012/01/20 | 609,000 | 621,000 | 609,000 | 610,000 | +1,000 | +0.2% | 482 |
| 2012/01/19 | 600,000 | 611,000 | 600,000 | 609,000 | +10,000 | +1.7% | 513 |
| 2012/01/18 | 601,000 | 603,000 | 598,000 | 599,000 | -1,000 | -0.2% | 405 |
| 2012/01/17 | 606,000 | 606,000 | 599,000 | 600,000 | -5,000 | -0.8% | 463 |
| 2012/01/16 | 607,000 | 608,000 | 603,000 | 605,000 | +2,000 | +0.3% | 344 |
| 2012/01/13 | 620,000 | 621,000 | 603,000 | 603,000 | -17,000 | -2.7% | 384 |
| 2012/01/12 | 623,000 | 624,000 | 617,000 | 620,000 | -5,000 | -0.8% | 412 |
| 2012/01/11 | 628,000 | 628,000 | 622,000 | 625,000 | -7,000 | -1.1% | 483 |
| 2012/01/10 | 627,000 | 638,000 | 627,000 | 632,000 | +5,000 | +0.8% | 315 |
| 2012/01/06 | 627,000 | 627,000 | 620,000 | 627,000 | +3,000 | +0.5% | 419 |
| 2012/01/05 | 632,000 | 633,000 | 621,000 | 624,000 | -4,000 | -0.6% | 352 |
| 2012/01/04 | 629,000 | 634,000 | 627,000 | 628,000 | +4,000 | +0.6% | 319 |
| 2011/12/30 | 623,000 | 627,000 | 622,000 | 624,000 | +2,000 | +0.3% | 119 |
| 2011/12/29 | 632,000 | 632,000 | 615,000 | 622,000 | -8,000 | -1.3% | 425 |
| 2011/12/28 | 626,000 | 635,000 | 626,000 | 630,000 | -23,000 | -3.5% | 693 |
| 2011/12/27 | 641,000 | 655,000 | 641,000 | 653,000 | +6,000 | +0.9% | 333 |
| 2011/12/26 | 646,000 | 653,000 | 643,000 | 647,000 | +1,000 | +0.2% | 424 |
| 2011/12/22 | 649,000 | 658,000 | 644,000 | 646,000 | -7,000 | -1.1% | 457 |
| 2011/12/21 | 642,000 | 653,000 | 642,000 | 653,000 | +5,000 | +0.8% | 554 |
| 2011/12/20 | 659,000 | 668,000 | 645,000 | 648,000 | -10,000 | -1.5% | 338 |
| 2011/12/19 | 662,000 | 670,000 | 657,000 | 658,000 | -5,000 | -0.8% | 295 |
| 2011/12/16 | 666,000 | 668,000 | 661,000 | 663,000 | -2,000 | -0.3% | 339 |
| 2011/12/15 | 658,000 | 668,000 | 658,000 | 665,000 | +7,000 | +1.1% | 354 |
| 2011/12/14 | 655,000 | 663,000 | 655,000 | 658,000 | +1,000 | +0.2% | 196 |
| 2011/12/13 | 662,000 | 663,000 | 656,000 | 657,000 | -5,000 | -0.8% | 378 |
| 2011/12/12 | 664,000 | 667,000 | 658,000 | 662,000 | +4,000 | +0.6% | 321 |
| 2011/12/09 | 655,000 | 662,000 | 655,000 | 658,000 | +3,000 | +0.5% | 303 |
| 2011/12/08 | 656,000 | 660,000 | 653,000 | 655,000 | +4,000 | +0.6% | 199 |
| 2011/12/07 | 641,000 | 665,000 | 639,000 | 651,000 | +1,000 | +0.2% | 521 |
| 2011/12/06 | 649,000 | 657,000 | 643,000 | 650,000 | ±0 | ±0% | 168 |
| 2011/12/05 | 647,000 | 650,000 | 641,000 | 650,000 | +7,000 | +1.1% | 152 |
| 2011/12/02 | 637,000 | 646,000 | 634,000 | 643,000 | +9,000 | +1.4% | 119 |
| 2011/12/01 | 649,000 | 650,000 | 634,000 | 634,000 | -6,000 | -0.9% | 118 |
| 2011/11/30 | 641,000 | 643,000 | 636,000 | 640,000 | ±0 | ±0% | 253 |
| 2011/11/29 | 624,000 | 640,000 | 620,000 | 640,000 | +24,000 | +3.9% | 223 |
| 2011/11/28 | 618,000 | 622,000 | 615,000 | 616,000 | -5,000 | -0.8% | 138 |
| 2011/11/25 | 631,000 | 632,000 | 619,000 | 621,000 | -10,000 | -1.6% | 155 |
| 2011/11/24 | 637,000 | 637,000 | 630,000 | 631,000 | +1,000 | +0.2% | 73 |
| 2011/11/22 | 618,000 | 634,000 | 615,000 | 630,000 | +9,000 | +1.4% | 179 |
| 2011/11/21 | 634,000 | 634,000 | 617,000 | 621,000 | -8,000 | -1.3% | 167 |
| 2011/11/18 | 624,000 | 629,000 | 621,000 | 629,000 | +5,000 | +0.8% | 247 |
| 2011/11/17 | 638,000 | 639,000 | 621,000 | 624,000 | -14,000 | -2.2% | 242 |
| 2011/11/16 | 647,000 | 648,000 | 638,000 | 638,000 | -9,000 | -1.4% | 191 |
3251～
3300
件表示中 / 3699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
