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 |
|---|---|---|---|---|---|---|---|
| 2011/08/16 | 685,000 | 690,000 | 683,000 | 686,000 | +8,000 | +1.2% | 160 |
| 2011/08/15 | 665,000 | 678,000 | 665,000 | 678,000 | +21,000 | +3.2% | 208 |
| 2011/08/12 | 655,000 | 665,000 | 655,000 | 657,000 | +5,000 | +0.8% | 179 |
| 2011/08/11 | 665,000 | 670,000 | 652,000 | 652,000 | -11,000 | -1.7% | 465 |
| 2011/08/10 | 665,000 | 673,000 | 663,000 | 663,000 | -5,000 | -0.7% | 494 |
| 2011/08/09 | 665,000 | 669,000 | 658,000 | 668,000 | -8,000 | -1.2% | 551 |
| 2011/08/08 | 694,000 | 703,000 | 675,000 | 676,000 | -18,000 | -2.6% | 696 |
| 2011/08/05 | 691,000 | 703,000 | 691,000 | 694,000 | -8,000 | -1.1% | 640 |
| 2011/08/04 | 711,000 | 711,000 | 700,000 | 702,000 | -10,000 | -1.4% | 265 |
| 2011/08/03 | 700,000 | 712,000 | 696,000 | 712,000 | +12,000 | +1.7% | 369 |
| 2011/08/02 | 707,000 | 707,000 | 699,000 | 700,000 | -8,000 | -1.1% | 145 |
| 2011/08/01 | 699,000 | 708,000 | 699,000 | 708,000 | +9,000 | +1.3% | 129 |
| 2011/07/29 | 703,000 | 704,000 | 699,000 | 699,000 | ±0 | ±0% | 168 |
| 2011/07/28 | 701,000 | 702,000 | 699,000 | 699,000 | -6,000 | -0.9% | 226 |
| 2011/07/27 | 705,000 | 705,000 | 701,000 | 705,000 | +3,000 | +0.4% | 178 |
| 2011/07/26 | 704,000 | 704,000 | 701,000 | 702,000 | -2,000 | -0.3% | 139 |
| 2011/07/25 | 705,000 | 707,000 | 702,000 | 704,000 | ±0 | ±0% | 73 |
| 2011/07/22 | 706,000 | 706,000 | 704,000 | 704,000 | -2,000 | -0.3% | 109 |
| 2011/07/21 | 709,000 | 709,000 | 703,000 | 706,000 | +1,000 | +0.1% | 242 |
| 2011/07/20 | 708,000 | 709,000 | 704,000 | 705,000 | +1,000 | +0.1% | 113 |
| 2011/07/19 | 706,000 | 709,000 | 703,000 | 704,000 | +2,000 | +0.3% | 113 |
| 2011/07/15 | 707,000 | 707,000 | 701,000 | 702,000 | -3,000 | -0.4% | 130 |
| 2011/07/14 | 705,000 | 708,000 | 704,000 | 705,000 | ±0 | ±0% | 310 |
| 2011/07/13 | 708,000 | 714,000 | 700,000 | 705,000 | -2,000 | -0.3% | 498 |
| 2011/07/12 | 708,000 | 708,000 | 701,000 | 707,000 | ±0 | ±0% | 294 |
| 2011/07/11 | 709,000 | 709,000 | 706,000 | 707,000 | -1,000 | -0.1% | 111 |
| 2011/07/08 | 712,000 | 712,000 | 708,000 | 708,000 | -1,000 | -0.1% | 208 |
| 2011/07/07 | 707,000 | 709,000 | 707,000 | 709,000 | -1,000 | -0.1% | 187 |
| 2011/07/06 | 710,000 | 710,000 | 707,000 | 710,000 | ±0 | ±0% | 311 |
| 2011/07/05 | 711,000 | 711,000 | 707,000 | 710,000 | +1,000 | +0.1% | 329 |
| 2011/07/04 | 712,000 | 714,000 | 708,000 | 709,000 | -3,000 | -0.4% | 348 |
| 2011/07/01 | 709,000 | 714,000 | 706,000 | 712,000 | +4,000 | +0.6% | 289 |
| 2011/06/30 | 712,000 | 715,000 | 706,000 | 708,000 | -4,000 | -0.6% | 687 |
| 2011/06/29 | 709,000 | 714,000 | 707,000 | 712,000 | +4,000 | +0.6% | 328 |
| 2011/06/28 | 710,000 | 712,000 | 708,000 | 708,000 | -22,000 | -3% | 475 |
| 2011/06/27 | 730,000 | 734,000 | 728,000 | 730,000 | ±0 | ±0% | 286 |
| 2011/06/24 | 728,000 | 730,000 | 725,000 | 730,000 | +3,000 | +0.4% | 263 |
| 2011/06/23 | 726,000 | 732,000 | 726,000 | 727,000 | -5,000 | -0.7% | 390 |
| 2011/06/22 | 726,000 | 735,000 | 723,000 | 732,000 | +4,000 | +0.5% | 327 |
| 2011/06/21 | 728,000 | 731,000 | 725,000 | 728,000 | ±0 | ±0% | 261 |
| 2011/06/20 | 728,000 | 734,000 | 728,000 | 728,000 | ±0 | ±0% | 152 |
| 2011/06/17 | 733,000 | 736,000 | 728,000 | 728,000 | -7,000 | -1% | 247 |
| 2011/06/16 | 734,000 | 739,000 | 734,000 | 735,000 | ±0 | ±0% | 243 |
| 2011/06/15 | 734,000 | 736,000 | 732,000 | 735,000 | +2,000 | +0.3% | 126 |
| 2011/06/14 | 729,000 | 737,000 | 729,000 | 733,000 | +5,000 | +0.7% | 242 |
| 2011/06/13 | 726,000 | 729,000 | 724,000 | 728,000 | +2,000 | +0.3% | 253 |
| 2011/06/10 | 726,000 | 730,000 | 723,000 | 726,000 | -6,000 | -0.8% | 441 |
| 2011/06/09 | 730,000 | 738,000 | 726,000 | 732,000 | ±0 | ±0% | 449 |
| 2011/06/08 | 750,000 | 750,000 | 731,000 | 732,000 | -19,000 | -2.5% | 414 |
| 2011/06/07 | 750,000 | 752,000 | 740,000 | 751,000 | +1,000 | +0.1% | 369 |
3401～
3450
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
