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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 506,000 | 508,000 | 503,000 | 507,000 | +1,000 | +0.2% | 925 |
| 2021/06/04 | 504,000 | 506,000 | 502,000 | 506,000 | -2,000 | -0.4% | 900 |
| 2021/06/03 | 503,000 | 508,000 | 502,000 | 508,000 | +4,000 | +0.8% | 992 |
| 2021/06/02 | 504,000 | 507,000 | 500,000 | 504,000 | +1,000 | +0.2% | 1,397 |
| 2021/06/01 | 500,000 | 503,000 | 499,500 | 503,000 | -1,000 | -0.2% | 786 |
| 2021/05/31 | 505,000 | 505,000 | 499,500 | 504,000 | -3,000 | -0.6% | 1,152 |
| 2021/05/28 | 504,000 | 508,000 | 503,000 | 507,000 | +3,000 | +0.6% | 1,522 |
| 2021/05/27 | 503,000 | 507,000 | 497,000 | 504,000 | +3,000 | +0.6% | 2,674 |
| 2021/05/26 | 495,000 | 502,000 | 494,000 | 501,000 | +7,500 | +1.5% | 2,391 |
| 2021/05/25 | 491,000 | 495,000 | 487,500 | 493,500 | +5,500 | +1.1% | 2,401 |
| 2021/05/24 | 489,500 | 489,500 | 484,000 | 488,000 | +1,500 | +0.3% | 1,325 |
| 2021/05/21 | 489,000 | 490,500 | 486,500 | 486,500 | -4,000 | -0.8% | 743 |
| 2021/05/20 | 485,000 | 491,000 | 483,000 | 490,500 | +2,000 | +0.4% | 2,037 |
| 2021/05/19 | 486,500 | 489,000 | 483,500 | 488,500 | +3,500 | +0.7% | 1,893 |
| 2021/05/18 | 486,000 | 489,000 | 480,000 | 485,000 | +1,000 | +0.2% | 1,879 |
| 2021/05/17 | 483,500 | 487,500 | 477,000 | 484,000 | +6,000 | +1.3% | 1,585 |
| 2021/05/14 | 477,000 | 486,500 | 476,000 | 478,000 | -1,000 | -0.2% | 2,976 |
| 2021/05/13 | 483,000 | 483,000 | 475,500 | 479,000 | -9,000 | -1.8% | 1,524 |
| 2021/05/12 | 488,000 | 488,000 | 482,500 | 488,000 | ±0 | ±0% | 1,491 |
| 2021/05/11 | 480,000 | 488,000 | 480,000 | 488,000 | +7,500 | +1.6% | 2,223 |
| 2021/05/10 | 483,000 | 483,500 | 476,000 | 480,500 | -4,000 | -0.8% | 1,390 |
| 2021/05/07 | 488,000 | 491,000 | 482,500 | 484,500 | -4,000 | -0.8% | 1,886 |
| 2021/05/06 | 483,000 | 489,000 | 480,500 | 488,500 | +10,500 | +2.2% | 1,915 |
| 2021/04/30 | 478,000 | 482,500 | 477,000 | 478,000 | ±0 | ±0% | 1,353 |
| 2021/04/28 | 468,500 | 480,500 | 468,500 | 478,000 | +8,500 | +1.8% | 1,348 |
| 2021/04/27 | 468,000 | 472,500 | 467,500 | 469,500 | +1,500 | +0.3% | 1,171 |
| 2021/04/26 | 467,000 | 473,000 | 466,000 | 468,000 | ±0 | ±0% | 1,375 |
| 2021/04/23 | 462,500 | 469,000 | 462,000 | 468,000 | +4,500 | +1% | 807 |
| 2021/04/22 | 463,000 | 465,500 | 462,500 | 463,500 | +500 | +0.1% | 908 |
| 2021/04/21 | 465,000 | 469,000 | 462,500 | 463,000 | -5,000 | -1.1% | 1,318 |
| 2021/04/20 | 472,000 | 474,500 | 467,500 | 468,000 | -5,000 | -1.1% | 1,654 |
| 2021/04/19 | 469,500 | 476,500 | 469,500 | 473,000 | +3,500 | +0.7% | 1,419 |
| 2021/04/16 | 467,500 | 471,000 | 465,500 | 469,500 | +3,000 | +0.6% | 1,860 |
| 2021/04/15 | 474,000 | 475,500 | 466,000 | 466,500 | -8,000 | -1.7% | 1,804 |
| 2021/04/14 | 474,500 | 477,000 | 471,500 | 474,500 | ±0 | ±0% | 1,221 |
| 2021/04/13 | 477,500 | 479,500 | 473,000 | 474,500 | -2,000 | -0.4% | 938 |
| 2021/04/12 | 477,000 | 479,500 | 476,000 | 476,500 | +1,000 | +0.2% | 612 |
| 2021/04/09 | 478,000 | 482,000 | 474,000 | 475,500 | -3,500 | -0.7% | 1,301 |
| 2021/04/08 | 479,500 | 483,500 | 478,000 | 479,000 | -1,000 | -0.2% | 1,038 |
| 2021/04/07 | 474,000 | 480,000 | 473,000 | 480,000 | +7,000 | +1.5% | 1,192 |
| 2021/04/06 | 471,500 | 474,500 | 467,500 | 473,000 | +2,000 | +0.4% | 1,000 |
| 2021/04/05 | 468,000 | 471,000 | 465,000 | 471,000 | +3,500 | +0.7% | 1,276 |
| 2021/04/02 | 464,000 | 468,000 | 460,500 | 467,500 | +5,500 | +1.2% | 1,223 |
| 2021/04/01 | 471,500 | 471,500 | 458,000 | 462,000 | -9,500 | -2% | 2,857 |
| 2021/03/31 | 471,000 | 479,000 | 467,000 | 471,500 | +2,000 | +0.4% | 1,743 |
| 2021/03/30 | 462,500 | 472,500 | 462,500 | 469,500 | +4,000 | +0.9% | 848 |
| 2021/03/29 | 469,500 | 470,500 | 460,000 | 465,500 | -4,000 | -0.9% | 1,288 |
| 2021/03/26 | 467,000 | 472,000 | 466,000 | 469,500 | +3,500 | +0.8% | 1,059 |
| 2021/03/25 | 461,500 | 467,000 | 461,000 | 466,000 | +5,000 | +1.1% | 1,170 |
| 2021/03/24 | 466,500 | 468,000 | 461,000 | 461,000 | -5,500 | -1.2% | 1,177 |
851～
900
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
