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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 520,000 | 525,000 | 500,000 | 504,000 | -16,000 | -3.1% | 3,037 |
| 2022/06/14 | 532,000 | 532,000 | 518,000 | 520,000 | -10,000 | -1.9% | 2,911 |
| 2022/06/13 | 528,000 | 535,000 | 527,000 | 530,000 | -1,000 | -0.2% | 1,381 |
| 2022/06/10 | 533,000 | 534,000 | 529,000 | 531,000 | -2,000 | -0.4% | 1,344 |
| 2022/06/09 | 535,000 | 536,000 | 532,000 | 533,000 | -3,000 | -0.6% | 1,141 |
| 2022/06/08 | 533,000 | 538,000 | 532,000 | 536,000 | +1,000 | +0.2% | 1,006 |
| 2022/06/07 | 533,000 | 537,000 | 531,000 | 535,000 | +4,000 | +0.8% | 997 |
| 2022/06/06 | 533,000 | 534,000 | 527,000 | 531,000 | ±0 | ±0% | 1,154 |
| 2022/06/03 | 533,000 | 535,000 | 528,000 | 531,000 | -2,000 | -0.4% | 1,321 |
| 2022/06/02 | 530,000 | 533,000 | 526,000 | 533,000 | +4,000 | +0.8% | 1,541 |
| 2022/06/01 | 531,000 | 532,000 | 528,000 | 529,000 | -2,000 | -0.4% | 1,446 |
| 2022/05/31 | 523,000 | 531,000 | 522,000 | 531,000 | +6,000 | +1.1% | 2,614 |
| 2022/05/30 | 523,000 | 526,000 | 520,000 | 525,000 | +6,000 | +1.2% | 1,483 |
| 2022/05/27 | 520,000 | 523,000 | 510,000 | 519,000 | -1,000 | -0.2% | 2,561 |
| 2022/05/26 | 517,000 | 522,000 | 517,000 | 520,000 | +1,000 | +0.2% | 1,204 |
| 2022/05/25 | 513,000 | 520,000 | 513,000 | 519,000 | +7,000 | +1.4% | 1,279 |
| 2022/05/24 | 513,000 | 514,000 | 511,000 | 512,000 | -1,000 | -0.2% | 745 |
| 2022/05/23 | 507,000 | 516,000 | 507,000 | 513,000 | +6,000 | +1.2% | 1,122 |
| 2022/05/20 | 509,000 | 511,000 | 507,000 | 507,000 | -1,000 | -0.2% | 914 |
| 2022/05/19 | 510,000 | 512,000 | 508,000 | 508,000 | -5,000 | -1% | 729 |
| 2022/05/18 | 510,000 | 515,000 | 507,000 | 513,000 | +4,000 | +0.8% | 1,225 |
| 2022/05/17 | 502,000 | 509,000 | 502,000 | 509,000 | +8,000 | +1.6% | 927 |
| 2022/05/16 | 505,000 | 509,000 | 497,000 | 501,000 | -1,000 | -0.2% | 1,406 |
| 2022/05/13 | 498,500 | 505,000 | 498,500 | 502,000 | +5,000 | +1% | 2,106 |
| 2022/05/12 | 498,500 | 504,000 | 497,000 | 497,000 | -2,500 | -0.5% | 2,122 |
| 2022/05/11 | 503,000 | 508,000 | 498,000 | 499,500 | -6,500 | -1.3% | 2,544 |
| 2022/05/10 | 505,000 | 508,000 | 502,000 | 506,000 | +3,000 | +0.6% | 1,773 |
| 2022/05/09 | 503,000 | 509,000 | 503,000 | 503,000 | -3,000 | -0.6% | 1,204 |
| 2022/05/06 | 506,000 | 507,000 | 502,000 | 506,000 | -2,000 | -0.4% | 1,167 |
| 2022/05/02 | 502,000 | 509,000 | 500,000 | 508,000 | +5,000 | +1% | 1,508 |
| 2022/04/28 | 506,000 | 510,000 | 502,000 | 503,000 | -7,000 | -1.4% | 2,005 |
| 2022/04/27 | 505,000 | 511,000 | 504,000 | 510,000 | +3,000 | +0.6% | 1,027 |
| 2022/04/26 | 507,000 | 514,000 | 506,000 | 507,000 | -1,000 | -0.2% | 2,415 |
| 2022/04/25 | 509,000 | 510,000 | 503,000 | 508,000 | -3,000 | -0.6% | 830 |
| 2022/04/22 | 508,000 | 515,000 | 507,000 | 511,000 | +2,000 | +0.4% | 965 |
| 2022/04/21 | 504,000 | 511,000 | 504,000 | 509,000 | +6,000 | +1.2% | 621 |
| 2022/04/20 | 507,000 | 509,000 | 501,000 | 503,000 | -2,000 | -0.4% | 1,347 |
| 2022/04/19 | 509,000 | 509,000 | 503,000 | 505,000 | -7,000 | -1.4% | 1,274 |
| 2022/04/18 | 508,000 | 512,000 | 507,000 | 512,000 | +3,000 | +0.6% | 444 |
| 2022/04/15 | 512,000 | 513,000 | 507,000 | 509,000 | -3,000 | -0.6% | 728 |
| 2022/04/14 | 509,000 | 514,000 | 507,000 | 512,000 | +5,000 | +1% | 794 |
| 2022/04/13 | 507,000 | 510,000 | 506,000 | 507,000 | +1,000 | +0.2% | 777 |
| 2022/04/12 | 510,000 | 512,000 | 506,000 | 506,000 | -3,000 | -0.6% | 1,197 |
| 2022/04/11 | 505,000 | 512,000 | 503,000 | 509,000 | +9,000 | +1.8% | 700 |
| 2022/04/08 | 506,000 | 509,000 | 500,000 | 500,000 | -6,000 | -1.2% | 1,400 |
| 2022/04/07 | 510,000 | 510,000 | 504,000 | 506,000 | -4,000 | -0.8% | 992 |
| 2022/04/06 | 508,000 | 512,000 | 507,000 | 510,000 | +2,000 | +0.4% | 817 |
| 2022/04/05 | 512,000 | 512,000 | 506,000 | 508,000 | -5,000 | -1% | 1,435 |
| 2022/04/04 | 521,000 | 521,000 | 506,000 | 513,000 | -4,000 | -0.8% | 2,432 |
| 2022/04/01 | 509,000 | 517,000 | 503,000 | 517,000 | +10,000 | +2% | 2,377 |
601～
650
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
