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 |
|---|---|---|---|---|---|---|---|
| 2011/04/06 | 750,000 | 750,000 | 736,000 | 737,000 | -13,000 | -1.7% | 376 |
| 2011/04/05 | 752,000 | 758,000 | 745,000 | 750,000 | -11,000 | -1.4% | 557 |
| 2011/04/04 | 760,000 | 761,000 | 753,000 | 761,000 | +1,000 | +0.1% | 152 |
| 2011/04/01 | 745,000 | 760,000 | 738,000 | 760,000 | +22,000 | +3% | 389 |
| 2011/03/31 | 720,000 | 744,000 | 720,000 | 738,000 | +18,000 | +2.5% | 429 |
| 2011/03/30 | 714,000 | 720,000 | 710,000 | 720,000 | +5,000 | +0.7% | 165 |
| 2011/03/29 | 720,000 | 720,000 | 707,000 | 715,000 | -11,000 | -1.5% | 339 |
| 2011/03/28 | 725,000 | 730,000 | 722,000 | 726,000 | +2,000 | +0.3% | 114 |
| 2011/03/25 | 732,000 | 740,000 | 724,000 | 724,000 | -8,000 | -1.1% | 244 |
| 2011/03/24 | 736,000 | 755,000 | 728,000 | 732,000 | -4,000 | -0.5% | 388 |
| 2011/03/23 | 741,000 | 768,000 | 700,000 | 736,000 | -13,000 | -1.7% | 528 |
| 2011/03/22 | 724,000 | 749,000 | 710,000 | 749,000 | +50,000 | +7.2% | 539 |
| 2011/03/18 | 674,000 | 713,000 | 672,000 | 699,000 | +21,000 | +3.1% | 745 |
| 2011/03/17 | 640,000 | 695,000 | 630,000 | 678,000 | +17,000 | +2.6% | 930 |
| 2011/03/16 | 615,000 | 677,000 | 615,000 | 661,000 | +46,000 | +7.5% | 1,148 |
| 2011/03/15 | 685,000 | 690,000 | 555,000 | 615,000 | -90,000 | -12.8% | 1,530 |
| 2011/03/14 | 665,000 | 719,000 | 660,000 | 705,000 | -50,000 | -6.6% | 841 |
| 2011/03/11 | 754,000 | 764,000 | 754,000 | 755,000 | -14,000 | -1.8% | 501 |
| 2011/03/10 | 769,000 | 780,000 | 768,000 | 769,000 | -5,000 | -0.6% | 226 |
| 2011/03/09 | 775,000 | 779,000 | 773,000 | 774,000 | -6,000 | -0.8% | 160 |
| 2011/03/08 | 786,000 | 787,000 | 780,000 | 780,000 | -7,000 | -0.9% | 239 |
| 2011/03/07 | 786,000 | 791,000 | 785,000 | 787,000 | +5,000 | +0.6% | 211 |
| 2011/03/04 | 779,000 | 784,000 | 776,000 | 782,000 | +11,000 | +1.4% | 240 |
| 2011/03/03 | 771,000 | 776,000 | 764,000 | 771,000 | ±0 | ±0% | 401 |
| 2011/03/02 | 766,000 | 775,000 | 763,000 | 771,000 | +4,000 | +0.5% | 368 |
| 2011/03/01 | 779,000 | 779,000 | 766,000 | 767,000 | -8,000 | -1% | 345 |
| 2011/02/28 | 778,000 | 779,000 | 771,000 | 775,000 | -2,000 | -0.3% | 278 |
| 2011/02/25 | 770,000 | 779,000 | 770,000 | 777,000 | +8,000 | +1% | 542 |
| 2011/02/24 | 771,000 | 779,000 | 768,000 | 769,000 | -2,000 | -0.3% | 272 |
| 2011/02/23 | 768,000 | 777,000 | 764,000 | 771,000 | +3,000 | +0.4% | 292 |
| 2011/02/22 | 770,000 | 773,000 | 760,000 | 768,000 | -10,000 | -1.3% | 398 |
| 2011/02/21 | 776,000 | 778,000 | 759,000 | 778,000 | ±0 | ±0% | 329 |
| 2011/02/18 | 759,000 | 778,000 | 753,000 | 778,000 | +20,000 | +2.6% | 405 |
| 2011/02/17 | 746,000 | 758,000 | 746,000 | 758,000 | +12,000 | +1.6% | 222 |
| 2011/02/16 | 751,000 | 751,000 | 738,000 | 746,000 | -3,000 | -0.4% | 347 |
| 2011/02/15 | 750,000 | 759,000 | 743,000 | 749,000 | +2,000 | +0.3% | 654 |
| 2011/02/14 | 753,000 | 753,000 | 747,000 | 747,000 | -6,000 | -0.8% | 578 |
| 2011/02/10 | 750,000 | 757,000 | 748,000 | 753,000 | -1,000 | -0.1% | 374 |
| 2011/02/09 | 755,000 | 755,000 | 751,000 | 754,000 | -1,000 | -0.1% | 300 |
| 2011/02/08 | 754,000 | 758,000 | 752,000 | 755,000 | -1,000 | -0.1% | 307 |
| 2011/02/07 | 770,000 | 770,000 | 754,000 | 756,000 | -7,000 | -0.9% | 299 |
| 2011/02/04 | 762,000 | 765,000 | 759,000 | 763,000 | +8,000 | +1.1% | 323 |
| 2011/02/03 | 757,000 | 759,000 | 755,000 | 755,000 | ±0 | ±0% | 179 |
| 2011/02/02 | 764,000 | 764,000 | 753,000 | 755,000 | -1,000 | -0.1% | 461 |
| 2011/02/01 | 757,000 | 758,000 | 751,000 | 756,000 | -2,000 | -0.3% | 707 |
| 2011/01/31 | 757,000 | 764,000 | 753,000 | 758,000 | +2,000 | +0.3% | 567 |
| 2011/01/28 | 768,000 | 771,000 | 745,000 | 756,000 | -15,000 | -1.9% | 790 |
| 2011/01/27 | 785,000 | 785,000 | 770,000 | 771,000 | -17,000 | -2.2% | 453 |
| 2011/01/26 | 770,000 | 788,000 | 770,000 | 788,000 | +19,000 | +2.5% | 412 |
| 2011/01/25 | 777,000 | 780,000 | 766,000 | 769,000 | -6,000 | -0.8% | 553 |
3451～
3500
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
