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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 532,000 | 535,000 | 530,000 | 535,000 | +5,000 | +0.9% | 1,003 |
| 2022/08/25 | 533,000 | 535,000 | 529,000 | 530,000 | +1,000 | +0.2% | 1,009 |
| 2022/08/24 | 525,000 | 532,000 | 524,000 | 529,000 | +1,000 | +0.2% | 2,192 |
| 2022/08/23 | 533,000 | 533,000 | 527,000 | 528,000 | -6,000 | -1.1% | 1,145 |
| 2022/08/22 | 530,000 | 534,000 | 526,000 | 534,000 | +4,000 | +0.8% | 1,385 |
| 2022/08/19 | 530,000 | 532,000 | 526,000 | 530,000 | ±0 | ±0% | 1,188 |
| 2022/08/18 | 532,000 | 533,000 | 527,000 | 530,000 | -1,000 | -0.2% | 1,087 |
| 2022/08/17 | 538,000 | 540,000 | 529,000 | 531,000 | -9,000 | -1.7% | 1,228 |
| 2022/08/16 | 540,000 | 540,000 | 536,000 | 540,000 | ±0 | ±0% | 1,223 |
| 2022/08/15 | 535,000 | 540,000 | 533,000 | 540,000 | +6,000 | +1.1% | 930 |
| 2022/08/12 | 538,000 | 540,000 | 534,000 | 534,000 | -3,000 | -0.6% | 1,115 |
| 2022/08/10 | 540,000 | 541,000 | 536,000 | 537,000 | -3,000 | -0.6% | 1,111 |
| 2022/08/09 | 541,000 | 543,000 | 539,000 | 540,000 | +1,000 | +0.2% | 1,009 |
| 2022/08/08 | 539,000 | 541,000 | 536,000 | 539,000 | -1,000 | -0.2% | 889 |
| 2022/08/05 | 542,000 | 542,000 | 537,000 | 540,000 | -1,000 | -0.2% | 915 |
| 2022/08/04 | 538,000 | 542,000 | 534,000 | 541,000 | +3,000 | +0.6% | 1,066 |
| 2022/08/03 | 542,000 | 544,000 | 530,000 | 538,000 | -3,000 | -0.6% | 1,528 |
| 2022/08/02 | 545,000 | 546,000 | 525,000 | 541,000 | -4,000 | -0.7% | 2,488 |
| 2022/08/01 | 543,000 | 546,000 | 540,000 | 545,000 | +2,000 | +0.4% | 1,488 |
| 2022/07/29 | 542,000 | 546,000 | 540,000 | 543,000 | +3,000 | +0.6% | 2,986 |
| 2022/07/28 | 542,000 | 545,000 | 538,000 | 540,000 | -1,000 | -0.2% | 7,804 |
| 2022/07/27 | 544,000 | 544,000 | 538,000 | 541,000 | ±0 | ±0% | 1,975 |
| 2022/07/26 | 545,000 | 546,000 | 534,000 | 541,000 | -3,000 | -0.6% | 2,011 |
| 2022/07/25 | 541,000 | 545,000 | 540,000 | 544,000 | +8,000 | +1.5% | 2,096 |
| 2022/07/22 | 535,000 | 537,000 | 532,000 | 536,000 | +2,000 | +0.4% | 1,348 |
| 2022/07/21 | 533,000 | 535,000 | 531,000 | 534,000 | ±0 | ±0% | 1,427 |
| 2022/07/20 | 541,000 | 541,000 | 527,000 | 534,000 | -7,000 | -1.3% | 1,927 |
| 2022/07/19 | 533,000 | 542,000 | 531,000 | 541,000 | +11,000 | +2.1% | 2,033 |
| 2022/07/15 | 535,000 | 536,000 | 530,000 | 530,000 | -5,000 | -0.9% | 1,681 |
| 2022/07/14 | 532,000 | 535,000 | 529,000 | 535,000 | +3,000 | +0.6% | 815 |
| 2022/07/13 | 534,000 | 539,000 | 531,000 | 532,000 | ±0 | ±0% | 1,535 |
| 2022/07/12 | 534,000 | 535,000 | 530,000 | 532,000 | -1,000 | -0.2% | 1,632 |
| 2022/07/11 | 535,000 | 538,000 | 530,000 | 533,000 | +1,000 | +0.2% | 1,428 |
| 2022/07/08 | 534,000 | 534,000 | 526,000 | 532,000 | +1,000 | +0.2% | 1,633 |
| 2022/07/07 | 525,000 | 531,000 | 525,000 | 531,000 | +5,000 | +1% | 1,450 |
| 2022/07/06 | 535,000 | 535,000 | 525,000 | 526,000 | -12,000 | -2.2% | 1,766 |
| 2022/07/05 | 529,000 | 538,000 | 527,000 | 538,000 | +10,000 | +1.9% | 2,445 |
| 2022/07/04 | 524,000 | 529,000 | 523,000 | 528,000 | +8,000 | +1.5% | 1,990 |
| 2022/07/01 | 525,000 | 527,000 | 515,000 | 520,000 | -3,000 | -0.6% | 1,860 |
| 2022/06/30 | 521,000 | 525,000 | 520,000 | 523,000 | +1,000 | +0.2% | 1,901 |
| 2022/06/29 | 523,000 | 524,000 | 517,000 | 522,000 | -14,000 | -2.6% | 2,634 |
| 2022/06/28 | 532,000 | 537,000 | 531,000 | 536,000 | +6,000 | +1.1% | 3,815 |
| 2022/06/27 | 529,000 | 532,000 | 527,000 | 530,000 | +3,000 | +0.6% | 1,494 |
| 2022/06/24 | 525,000 | 528,000 | 521,000 | 527,000 | +2,000 | +0.4% | 1,478 |
| 2022/06/23 | 519,000 | 526,000 | 516,000 | 525,000 | +4,000 | +0.8% | 2,546 |
| 2022/06/22 | 526,000 | 527,000 | 519,000 | 521,000 | -5,000 | -1% | 1,653 |
| 2022/06/21 | 519,000 | 528,000 | 519,000 | 526,000 | +7,000 | +1.3% | 1,320 |
| 2022/06/20 | 520,000 | 523,000 | 515,000 | 519,000 | -7,000 | -1.3% | 1,532 |
| 2022/06/17 | 515,000 | 526,000 | 512,000 | 526,000 | +5,000 | +1% | 2,526 |
| 2022/06/16 | 512,000 | 523,000 | 511,000 | 521,000 | +17,000 | +3.4% | 2,699 |
551～
600
件表示中 / 3586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
