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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 518,000 | 523,000 | 515,000 | 522,000 | +3,000 | +0.6% | 1,357 |
| 2022/12/07 | 520,000 | 522,000 | 517,000 | 519,000 | ±0 | ±0% | 1,310 |
| 2022/12/06 | 519,000 | 521,000 | 516,000 | 519,000 | ±0 | ±0% | 831 |
| 2022/12/05 | 517,000 | 519,000 | 513,000 | 519,000 | +3,000 | +0.6% | 1,310 |
| 2022/12/02 | 525,000 | 525,000 | 516,000 | 516,000 | -2,000 | -0.4% | 1,606 |
| 2022/12/01 | 528,000 | 530,000 | 517,000 | 518,000 | -11,000 | -2.1% | 1,834 |
| 2022/11/30 | 529,000 | 530,000 | 526,000 | 529,000 | -2,000 | -0.4% | 984 |
| 2022/11/29 | 524,000 | 531,000 | 524,000 | 531,000 | +9,000 | +1.7% | 992 |
| 2022/11/28 | 524,000 | 526,000 | 522,000 | 522,000 | -1,000 | -0.2% | 1,270 |
| 2022/11/25 | 522,000 | 528,000 | 521,000 | 523,000 | +1,000 | +0.2% | 1,355 |
| 2022/11/24 | 521,000 | 526,000 | 519,000 | 522,000 | -1,000 | -0.2% | 1,893 |
| 2022/11/22 | 529,000 | 529,000 | 521,000 | 523,000 | -4,000 | -0.8% | 785 |
| 2022/11/21 | 525,000 | 531,000 | 525,000 | 527,000 | +2,000 | +0.4% | 968 |
| 2022/11/18 | 525,000 | 525,000 | 522,000 | 525,000 | +2,000 | +0.4% | 518 |
| 2022/11/17 | 521,000 | 526,000 | 518,000 | 523,000 | +4,000 | +0.8% | 945 |
| 2022/11/16 | 513,000 | 522,000 | 512,000 | 519,000 | +9,000 | +1.8% | 1,414 |
| 2022/11/15 | 511,000 | 513,000 | 508,000 | 510,000 | -4,000 | -0.8% | 2,025 |
| 2022/11/14 | 521,000 | 521,000 | 513,000 | 514,000 | -10,000 | -1.9% | 1,452 |
| 2022/11/11 | 522,000 | 526,000 | 521,000 | 524,000 | +7,000 | +1.4% | 1,981 |
| 2022/11/10 | 519,000 | 520,000 | 517,000 | 517,000 | -1,000 | -0.2% | 920 |
| 2022/11/09 | 519,000 | 521,000 | 517,000 | 518,000 | +1,000 | +0.2% | 979 |
| 2022/11/08 | 514,000 | 519,000 | 514,000 | 517,000 | +2,000 | +0.4% | 909 |
| 2022/11/07 | 522,000 | 522,000 | 513,000 | 515,000 | -5,000 | -1% | 1,146 |
| 2022/11/04 | 520,000 | 525,000 | 519,000 | 520,000 | -4,000 | -0.8% | 1,683 |
| 2022/11/02 | 533,000 | 534,000 | 521,000 | 524,000 | -7,000 | -1.3% | 2,446 |
| 2022/11/01 | 524,000 | 534,000 | 519,000 | 531,000 | +6,000 | +1.1% | 2,117 |
| 2022/10/31 | 521,000 | 526,000 | 517,000 | 525,000 | +4,000 | +0.8% | 2,695 |
| 2022/10/28 | 516,000 | 526,000 | 515,000 | 521,000 | +3,000 | +0.6% | 2,163 |
| 2022/10/27 | 506,000 | 518,000 | 503,000 | 518,000 | +9,000 | +1.8% | 3,178 |
| 2022/10/26 | 499,000 | 510,000 | 498,500 | 509,000 | +11,000 | +2.2% | 2,996 |
| 2022/10/25 | 499,500 | 500,000 | 494,500 | 498,000 | -500 | -0.1% | 1,352 |
| 2022/10/24 | 502,000 | 503,000 | 498,500 | 498,500 | -1,500 | -0.3% | 839 |
| 2022/10/21 | 499,000 | 503,000 | 497,000 | 500,000 | +500 | +0.1% | 1,570 |
| 2022/10/20 | 502,000 | 506,000 | 499,000 | 499,500 | -2,500 | -0.5% | 1,986 |
| 2022/10/19 | 510,000 | 511,000 | 502,000 | 502,000 | -11,000 | -2.1% | 2,175 |
| 2022/10/18 | 518,000 | 520,000 | 513,000 | 513,000 | -3,000 | -0.6% | 1,072 |
| 2022/10/17 | 515,000 | 520,000 | 513,000 | 516,000 | -3,000 | -0.6% | 1,555 |
| 2022/10/14 | 524,000 | 526,000 | 518,000 | 519,000 | -3,000 | -0.6% | 1,566 |
| 2022/10/13 | 523,000 | 526,000 | 520,000 | 522,000 | -2,000 | -0.4% | 1,030 |
| 2022/10/12 | 522,000 | 528,000 | 522,000 | 524,000 | +3,000 | +0.6% | 1,080 |
| 2022/10/11 | 520,000 | 525,000 | 518,000 | 521,000 | -3,000 | -0.6% | 1,560 |
| 2022/10/07 | 525,000 | 528,000 | 522,000 | 524,000 | -6,000 | -1.1% | 1,562 |
| 2022/10/06 | 529,000 | 533,000 | 527,000 | 530,000 | -1,000 | -0.2% | 1,693 |
| 2022/10/05 | 540,000 | 542,000 | 530,000 | 531,000 | -8,000 | -1.5% | 1,746 |
| 2022/10/04 | 531,000 | 541,000 | 530,000 | 539,000 | +10,000 | +1.9% | 1,454 |
| 2022/10/03 | 532,000 | 533,000 | 523,000 | 529,000 | -4,000 | -0.8% | 1,936 |
| 2022/09/30 | 526,000 | 535,000 | 519,000 | 533,000 | +5,000 | +0.9% | 3,598 |
| 2022/09/29 | 523,000 | 531,000 | 522,000 | 528,000 | +13,000 | +2.5% | 1,942 |
| 2022/09/28 | 527,000 | 528,000 | 514,000 | 515,000 | -9,000 | -1.7% | 3,148 |
| 2022/09/27 | 528,000 | 530,000 | 522,000 | 524,000 | -2,000 | -0.4% | 3,846 |
601～
650
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
