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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 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 |
| 2023/05/09 | 484,500 | 487,500 | 482,000 | 483,000 | -3,000 | -0.6% | 1,100 |
| 2023/05/08 | 486,000 | 489,000 | 482,500 | 486,000 | -500 | -0.1% | 941 |
| 2023/05/02 | 485,000 | 489,500 | 483,000 | 486,500 | -2,500 | -0.5% | 880 |
| 2023/05/01 | 492,000 | 492,000 | 485,500 | 489,000 | -2,500 | -0.5% | 1,150 |
| 2023/04/28 | 488,500 | 493,000 | 486,000 | 491,500 | +6,500 | +1.3% | 1,520 |
| 2023/04/27 | 488,500 | 488,500 | 483,000 | 485,000 | -3,000 | -0.6% | 760 |
| 2023/04/26 | 487,500 | 491,000 | 485,500 | 488,000 | -500 | -0.1% | 1,233 |
| 2023/04/25 | 484,500 | 488,500 | 484,500 | 488,500 | +2,500 | +0.5% | 612 |
| 2023/04/24 | 483,000 | 486,000 | 482,000 | 486,000 | +1,500 | +0.3% | 719 |
| 2023/04/21 | 484,500 | 485,500 | 483,000 | 484,500 | ±0 | ±0% | 582 |
| 2023/04/20 | 481,500 | 485,500 | 479,000 | 484,500 | +3,500 | +0.7% | 732 |
| 2023/04/19 | 480,000 | 481,500 | 478,000 | 481,000 | +1,500 | +0.3% | 592 |
| 2023/04/18 | 480,000 | 480,500 | 477,000 | 479,500 | -500 | -0.1% | 1,194 |
| 2023/04/17 | 475,000 | 480,000 | 474,000 | 480,000 | +5,000 | +1.1% | 1,177 |
| 2023/04/14 | 477,000 | 477,000 | 473,000 | 475,000 | +2,000 | +0.4% | 1,080 |
| 2023/04/13 | 471,500 | 475,500 | 471,500 | 473,000 | -3,500 | -0.7% | 875 |
| 2023/04/12 | 477,500 | 479,000 | 476,000 | 476,500 | -2,000 | -0.4% | 1,012 |
| 2023/04/11 | 475,500 | 480,000 | 474,500 | 478,500 | +3,500 | +0.7% | 1,049 |
| 2023/04/10 | 476,000 | 477,000 | 474,000 | 475,000 | -1,500 | -0.3% | 585 |
| 2023/04/07 | 478,500 | 479,500 | 474,500 | 476,500 | -3,000 | -0.6% | 809 |
| 2023/04/06 | 476,500 | 480,000 | 475,500 | 479,500 | +3,000 | +0.6% | 951 |
| 2023/04/05 | 483,000 | 484,000 | 475,500 | 476,500 | -7,000 | -1.4% | 1,115 |
| 2023/04/04 | 486,000 | 486,000 | 478,500 | 483,500 | -3,500 | -0.7% | 1,944 |
| 2023/04/03 | 474,000 | 488,500 | 474,000 | 487,000 | +12,000 | +2.5% | 1,730 |
| 2023/03/31 | 476,000 | 476,500 | 471,500 | 475,000 | +3,500 | +0.7% | 1,747 |
| 2023/03/30 | 469,500 | 472,500 | 465,000 | 471,500 | +2,500 | +0.5% | 1,207 |
| 2023/03/29 | 466,500 | 470,000 | 464,000 | 469,000 | +3,000 | +0.6% | 987 |
| 2023/03/28 | 462,000 | 467,000 | 460,000 | 466,000 | +4,500 | +1% | 1,130 |
| 2023/03/27 | 460,000 | 464,500 | 459,000 | 461,500 | +2,000 | +0.4% | 770 |
| 2023/03/24 | 463,000 | 465,000 | 458,000 | 459,500 | -3,500 | -0.8% | 1,331 |
| 2023/03/23 | 468,000 | 468,000 | 462,500 | 463,000 | -6,000 | -1.3% | 766 |
| 2023/03/22 | 461,500 | 470,000 | 461,500 | 469,000 | +8,500 | +1.8% | 1,750 |
451～
500
件表示中 / 3673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
