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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 474,000 | 476,000 | 472,500 | 476,000 | +3,000 | +0.6% | 1,315 |
| 2023/07/18 | 475,000 | 476,000 | 469,000 | 473,000 | -1,500 | -0.3% | 1,170 |
| 2023/07/14 | 474,000 | 474,500 | 472,000 | 474,500 | +500 | +0.1% | 1,127 |
| 2023/07/13 | 469,500 | 474,000 | 468,000 | 474,000 | +8,000 | +1.7% | 1,939 |
| 2023/07/12 | 470,000 | 470,000 | 466,000 | 466,000 | -3,000 | -0.6% | 933 |
| 2023/07/11 | 469,500 | 472,000 | 468,000 | 469,000 | +1,500 | +0.3% | 1,052 |
| 2023/07/10 | 466,500 | 470,000 | 464,000 | 467,500 | +500 | +0.1% | 1,284 |
| 2023/07/07 | 467,500 | 471,500 | 466,000 | 467,000 | -3,000 | -0.6% | 1,371 |
| 2023/07/06 | 470,500 | 471,500 | 468,500 | 470,000 | -1,500 | -0.3% | 818 |
| 2023/07/05 | 469,000 | 472,000 | 469,000 | 471,500 | +500 | +0.1% | 1,063 |
| 2023/07/04 | 468,500 | 472,000 | 468,000 | 471,000 | +2,500 | +0.5% | 1,769 |
| 2023/07/03 | 470,000 | 471,500 | 464,000 | 468,500 | +500 | +0.1% | 1,832 |
| 2023/06/30 | 465,500 | 468,000 | 462,500 | 468,000 | +3,500 | +0.8% | 2,354 |
| 2023/06/29 | 473,500 | 474,500 | 463,000 | 464,500 | -19,000 | -3.9% | 4,413 |
| 2023/06/28 | 481,000 | 484,000 | 480,500 | 483,500 | +3,500 | +0.7% | 3,231 |
| 2023/06/27 | 482,000 | 482,000 | 477,000 | 480,000 | -2,000 | -0.4% | 2,808 |
| 2023/06/26 | 483,000 | 484,000 | 480,000 | 482,000 | -500 | -0.1% | 1,713 |
| 2023/06/23 | 486,000 | 487,500 | 482,000 | 482,500 | -3,000 | -0.6% | 1,901 |
| 2023/06/22 | 485,500 | 486,000 | 483,500 | 485,500 | -1,500 | -0.3% | 1,015 |
| 2023/06/21 | 487,000 | 488,000 | 485,500 | 487,000 | -500 | -0.1% | 982 |
| 2023/06/20 | 488,500 | 489,000 | 485,500 | 487,500 | -2,500 | -0.5% | 1,110 |
| 2023/06/19 | 491,500 | 491,500 | 487,000 | 490,000 | -2,500 | -0.5% | 1,614 |
| 2023/06/16 | 489,000 | 492,500 | 488,000 | 492,500 | +3,000 | +0.6% | 2,374 |
| 2023/06/15 | 486,500 | 490,000 | 486,500 | 489,500 | +3,500 | +0.7% | 1,450 |
| 2023/06/14 | 483,000 | 486,000 | 482,500 | 486,000 | +4,000 | +0.8% | 955 |
| 2023/06/13 | 486,000 | 487,000 | 480,500 | 482,000 | -3,000 | -0.6% | 1,317 |
| 2023/06/12 | 487,500 | 489,000 | 484,000 | 485,000 | -2,500 | -0.5% | 699 |
| 2023/06/09 | 487,000 | 488,000 | 484,000 | 487,500 | +4,500 | +0.9% | 1,270 |
| 2023/06/08 | 486,500 | 486,500 | 480,500 | 483,000 | -4,500 | -0.9% | 2,128 |
| 2023/06/07 | 489,000 | 489,500 | 486,000 | 487,500 | -1,000 | -0.2% | 2,299 |
| 2023/06/06 | 489,000 | 489,500 | 485,500 | 488,500 | -2,500 | -0.5% | 1,505 |
| 2023/06/05 | 489,000 | 491,000 | 487,500 | 491,000 | +4,500 | +0.9% | 966 |
| 2023/06/02 | 483,500 | 487,000 | 483,500 | 486,500 | +3,500 | +0.7% | 853 |
| 2023/06/01 | 489,500 | 489,500 | 483,000 | 483,000 | -10,000 | -2% | 2,321 |
| 2023/05/31 | 485,500 | 493,000 | 482,500 | 493,000 | +7,500 | +1.5% | 3,129 |
| 2023/05/30 | 484,500 | 486,000 | 480,500 | 485,500 | +1,500 | +0.3% | 725 |
| 2023/05/29 | 481,500 | 484,500 | 480,500 | 484,000 | +3,000 | +0.6% | 804 |
| 2023/05/26 | 477,500 | 482,500 | 476,000 | 481,000 | +4,000 | +0.8% | 1,302 |
| 2023/05/25 | 480,500 | 481,500 | 475,000 | 477,000 | -5,000 | -1% | 1,418 |
| 2023/05/24 | 484,000 | 486,500 | 482,000 | 482,000 | -3,000 | -0.6% | 1,028 |
| 2023/05/23 | 486,500 | 486,500 | 482,000 | 485,000 | -1,000 | -0.2% | 840 |
| 2023/05/22 | 488,500 | 488,500 | 483,000 | 486,000 | -3,500 | -0.7% | 904 |
| 2023/05/19 | 486,000 | 489,500 | 485,500 | 489,500 | +4,000 | +0.8% | 1,009 |
| 2023/05/18 | 491,500 | 492,000 | 485,500 | 485,500 | -5,500 | -1.1% | 980 |
| 2023/05/17 | 491,500 | 492,500 | 490,000 | 491,000 | -500 | -0.1% | 786 |
| 2023/05/16 | 489,000 | 492,000 | 487,500 | 491,500 | +500 | +0.1% | 697 |
| 2023/05/15 | 483,500 | 491,500 | 483,000 | 491,000 | +6,500 | +1.3% | 691 |
| 2023/05/12 | 483,500 | 484,500 | 480,000 | 484,500 | +1,000 | +0.2% | 894 |
| 2023/05/11 | 483,500 | 486,000 | 481,500 | 483,500 | ±0 | ±0% | 569 |
| 2023/05/10 | 483,500 | 485,500 | 482,000 | 483,500 | +500 | +0.1% | 966 |
451～
500
件表示中 / 3705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
