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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 86,800 | 87,100 | 86,400 | 86,700 | -200 | -0.2% | 5,529 |
| 2025/08/21 | 87,300 | 87,400 | 86,900 | 86,900 | -200 | -0.2% | 6,303 |
| 2025/08/20 | 87,700 | 88,000 | 86,900 | 87,100 | -900 | -1% | 9,553 |
| 2025/08/19 | 88,400 | 88,400 | 87,600 | 88,000 | -800 | -0.9% | 5,077 |
| 2025/08/18 | 88,500 | 88,900 | 88,300 | 88,800 | +300 | +0.3% | 4,129 |
| 2025/08/15 | 87,900 | 88,700 | 87,800 | 88,500 | +700 | +0.8% | 4,159 |
| 2025/08/14 | 87,100 | 88,000 | 87,100 | 87,800 | +300 | +0.3% | 4,417 |
| 2025/08/13 | 87,800 | 88,300 | 87,500 | 87,500 | -300 | -0.3% | 6,106 |
| 2025/08/12 | 87,100 | 88,000 | 87,100 | 87,800 | +300 | +0.3% | 4,956 |
| 2025/08/08 | 87,100 | 87,500 | 86,700 | 87,500 | ±0 | ±0% | 5,626 |
| 2025/08/07 | 87,300 | 87,700 | 86,900 | 87,500 | +700 | +0.8% | 5,995 |
| 2025/08/06 | 86,500 | 87,400 | 86,300 | 86,800 | +300 | +0.3% | 4,322 |
| 2025/08/05 | 86,000 | 86,800 | 86,000 | 86,500 | ±0 | ±0% | 5,094 |
| 2025/08/04 | 86,300 | 86,800 | 85,900 | 86,500 | +200 | +0.2% | 5,135 |
| 2025/08/01 | 86,100 | 86,300 | 85,700 | 86,300 | +200 | +0.2% | 4,770 |
| 2025/07/31 | 84,600 | 86,200 | 84,600 | 86,100 | +1,600 | +1.9% | 11,185 |
| 2025/07/30 | 84,500 | 85,600 | 84,500 | 84,500 | +100 | +0.1% | 34,821 |
| 2025/07/29 | 83,500 | 84,600 | 83,500 | 84,400 | +500 | +0.6% | 5,464 |
| 2025/07/28 | 83,400 | 84,500 | 83,300 | 83,900 | +100 | +0.1% | 7,180 |
| 2025/07/25 | 83,900 | 83,900 | 83,400 | 83,800 | +200 | +0.2% | 5,201 |
| 2025/07/24 | 83,900 | 84,300 | 83,500 | 83,600 | -400 | -0.5% | 6,684 |
| 2025/07/23 | 83,800 | 84,400 | 83,700 | 84,000 | +100 | +0.1% | 5,357 |
| 2025/07/22 | 83,600 | 84,000 | 83,100 | 83,900 | +300 | +0.4% | 3,412 |
| 2025/07/18 | 83,900 | 83,900 | 83,600 | 83,600 | -200 | -0.2% | 6,707 |
| 2025/07/17 | 83,500 | 83,900 | 83,200 | 83,800 | -100 | -0.1% | 4,088 |
| 2025/07/16 | 83,700 | 84,300 | 83,600 | 83,900 | +500 | +0.6% | 7,070 |
| 2025/07/15 | 83,900 | 84,000 | 83,400 | 83,400 | -200 | -0.2% | 4,827 |
| 2025/07/14 | 83,200 | 83,900 | 83,000 | 83,600 | +700 | +0.8% | 5,741 |
| 2025/07/11 | 82,900 | 83,100 | 82,500 | 82,900 | +300 | +0.4% | 4,407 |
| 2025/07/10 | 82,500 | 82,700 | 82,100 | 82,600 | +400 | +0.5% | 4,093 |
| 2025/07/09 | 82,400 | 82,700 | 82,200 | 82,200 | -300 | -0.4% | 5,688 |
| 2025/07/08 | 82,800 | 83,100 | 82,500 | 82,500 | -900 | -1.1% | 7,690 |
| 2025/07/07 | 82,500 | 83,400 | 82,500 | 83,400 | +1,000 | +1.2% | 5,234 |
| 2025/07/04 | 82,500 | 82,600 | 82,100 | 82,400 | +100 | +0.1% | 3,688 |
| 2025/07/03 | 82,200 | 82,900 | 82,200 | 82,300 | +400 | +0.5% | 5,894 |
| 2025/07/02 | 81,500 | 82,100 | 81,200 | 81,900 | +100 | +0.1% | 5,349 |
| 2025/07/01 | 82,200 | 82,400 | 81,800 | 81,800 | -300 | -0.4% | 5,805 |
| 2025/06/30 | 82,500 | 82,800 | 82,100 | 82,100 | -700 | -0.8% | 9,748 |
| 2025/06/27 | 82,000 | 82,900 | 82,000 | 82,800 | -1,100 | -1.3% | 8,005 |
| 2025/06/26 | 83,600 | 84,200 | 83,200 | 83,900 | +200 | +0.2% | 16,034 |
| 2025/06/25 | 84,100 | 84,300 | 83,700 | 83,700 | -300 | -0.4% | 9,910 |
| 2025/06/24 | 83,800 | 84,300 | 83,700 | 84,000 | +400 | +0.5% | 8,161 |
| 2025/06/23 | 83,100 | 83,900 | 82,900 | 83,600 | ±0 | ±0% | 7,509 |
| 2025/06/20 | 83,600 | 83,700 | 82,900 | 83,600 | +200 | +0.2% | 13,908 |
| 2025/06/19 | 83,400 | 83,600 | 83,100 | 83,400 | +100 | +0.1% | 5,789 |
| 2025/06/18 | 83,700 | 83,800 | 83,300 | 83,300 | -200 | -0.2% | 6,480 |
| 2025/06/17 | 83,600 | 83,800 | 82,900 | 83,500 | ±0 | ±0% | 8,045 |
| 2025/06/16 | 83,900 | 84,400 | 83,400 | 83,500 | -300 | -0.4% | 8,247 |
| 2025/06/13 | 82,800 | 83,800 | 82,800 | 83,800 | +700 | +0.8% | 10,760 |
| 2025/06/12 | 83,500 | 83,600 | 83,000 | 83,100 | -300 | -0.4% | 7,348 |
1～
50
件表示中 / 3768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
