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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 400,000 | 400,000 | 396,500 | 397,000 | -3,000 | -0.8% | 871 |
| 2024/11/20 | 399,500 | 403,000 | 399,000 | 400,000 | +500 | +0.1% | 705 |
| 2024/11/19 | 397,500 | 400,500 | 397,500 | 399,500 | +1,500 | +0.4% | 837 |
| 2024/11/18 | 397,500 | 399,000 | 396,500 | 398,000 | ±0 | ±0% | 987 |
| 2024/11/15 | 398,500 | 401,500 | 398,000 | 398,000 | ±0 | ±0% | 1,176 |
| 2024/11/14 | 399,500 | 401,500 | 397,500 | 398,000 | -1,000 | -0.3% | 1,245 |
| 2024/11/13 | 403,000 | 403,500 | 398,500 | 399,000 | -4,500 | -1.1% | 1,322 |
| 2024/11/12 | 404,500 | 406,500 | 403,000 | 403,500 | -1,500 | -0.4% | 465 |
| 2024/11/11 | 403,500 | 405,500 | 402,500 | 405,000 | +4,000 | +1% | 1,114 |
| 2024/11/08 | 402,500 | 404,000 | 400,500 | 401,000 | -1,000 | -0.2% | 1,432 |
| 2024/11/07 | 410,500 | 410,500 | 401,500 | 402,000 | -8,500 | -2.1% | 1,270 |
| 2024/11/06 | 404,500 | 412,500 | 404,500 | 410,500 | +9,000 | +2.2% | 1,676 |
| 2024/11/05 | 405,000 | 405,000 | 401,500 | 401,500 | -3,000 | -0.7% | 724 |
| 2024/11/01 | 404,000 | 406,500 | 402,000 | 404,500 | +500 | +0.1% | 804 |
| 2024/10/31 | 403,000 | 406,500 | 403,000 | 404,000 | +500 | +0.1% | 1,057 |
| 2024/10/30 | 403,500 | 406,000 | 403,000 | 403,500 | -1,000 | -0.2% | 830 |
| 2024/10/29 | 403,500 | 405,500 | 402,000 | 404,500 | +1,000 | +0.2% | 1,014 |
| 2024/10/28 | 403,000 | 405,500 | 401,500 | 403,500 | -1,000 | -0.2% | 783 |
| 2024/10/25 | 403,500 | 405,000 | 401,500 | 404,500 | +3,000 | +0.7% | 1,094 |
| 2024/10/24 | 408,000 | 408,000 | 401,500 | 401,500 | -7,500 | -1.8% | 1,217 |
| 2024/10/23 | 408,500 | 410,500 | 407,000 | 409,000 | -500 | -0.1% | 765 |
| 2024/10/22 | 410,000 | 411,000 | 407,500 | 409,500 | ±0 | ±0% | 1,275 |
| 2024/10/21 | 411,500 | 411,500 | 409,000 | 409,500 | -2,000 | -0.5% | 781 |
| 2024/10/18 | 413,000 | 414,000 | 410,000 | 411,500 | ±0 | ±0% | 765 |
| 2024/10/17 | 413,500 | 415,500 | 411,500 | 411,500 | -1,000 | -0.2% | 809 |
| 2024/10/16 | 413,500 | 415,500 | 411,000 | 412,500 | -2,000 | -0.5% | 861 |
| 2024/10/15 | 416,500 | 417,500 | 413,500 | 414,500 | -2,000 | -0.5% | 994 |
| 2024/10/11 | 418,000 | 418,000 | 414,500 | 416,500 | -1,500 | -0.4% | 761 |
| 2024/10/10 | 418,000 | 418,500 | 417,000 | 418,000 | ±0 | ±0% | 641 |
| 2024/10/09 | 416,500 | 419,500 | 416,500 | 418,000 | -1,000 | -0.2% | 878 |
| 2024/10/08 | 418,000 | 419,500 | 415,500 | 419,000 | +500 | +0.1% | 675 |
| 2024/10/07 | 423,000 | 424,500 | 417,000 | 418,500 | -4,500 | -1.1% | 1,245 |
| 2024/10/04 | 422,500 | 424,500 | 421,000 | 423,000 | +1,000 | +0.2% | 1,274 |
| 2024/10/03 | 423,500 | 425,000 | 422,000 | 422,000 | -1,500 | -0.4% | 955 |
| 2024/10/02 | 424,000 | 424,000 | 420,500 | 423,500 | +1,000 | +0.2% | 976 |
| 2024/10/01 | 427,000 | 427,000 | 422,000 | 422,500 | -3,000 | -0.7% | 1,010 |
| 2024/09/30 | 429,000 | 430,500 | 425,000 | 425,500 | -6,500 | -1.5% | 1,683 |
| 2024/09/27 | 432,000 | 433,000 | 429,000 | 432,000 | +1,500 | +0.3% | 786 |
| 2024/09/26 | 427,500 | 430,500 | 427,500 | 430,500 | +2,000 | +0.5% | 1,077 |
| 2024/09/25 | 428,000 | 430,000 | 426,500 | 428,500 | +1,000 | +0.2% | 1,781 |
| 2024/09/24 | 430,000 | 430,500 | 427,000 | 427,500 | -4,000 | -0.9% | 1,263 |
| 2024/09/20 | 430,000 | 433,500 | 429,000 | 431,500 | +500 | +0.1% | 1,897 |
| 2024/09/19 | 427,500 | 431,000 | 427,500 | 431,000 | +1,500 | +0.3% | 586 |
| 2024/09/18 | 430,000 | 430,000 | 426,000 | 429,500 | -3,500 | -0.8% | 738 |
| 2024/09/17 | 430,000 | 433,500 | 428,500 | 433,000 | +2,500 | +0.6% | 540 |
| 2024/09/13 | 430,500 | 430,500 | 427,500 | 430,500 | +2,500 | +0.6% | 1,572 |
| 2024/09/12 | 428,500 | 430,000 | 426,000 | 428,000 | +1,500 | +0.4% | 836 |
| 2024/09/11 | 429,500 | 429,500 | 425,000 | 426,500 | -5,500 | -1.3% | 1,312 |
| 2024/09/10 | 426,000 | 434,500 | 426,000 | 432,000 | +8,500 | +2% | 1,441 |
| 2024/09/09 | 426,500 | 427,500 | 423,000 | 423,500 | -2,500 | -0.6% | 1,028 |
1～
50
件表示中 / 3585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
