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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 462,000 | 472,500 | 461,500 | 466,500 | +6,000 | +1.3% | 1,546 |
| 2021/03/22 | 459,000 | 462,000 | 458,000 | 460,500 | +4,500 | +1% | 1,583 |
| 2021/03/19 | 460,500 | 465,000 | 455,000 | 456,000 | -6,500 | -1.4% | 5,506 |
| 2021/03/18 | 467,000 | 467,000 | 460,000 | 462,500 | ±0 | ±0% | 2,034 |
| 2021/03/17 | 468,000 | 470,000 | 462,500 | 462,500 | -5,500 | -1.2% | 1,561 |
| 2021/03/16 | 468,000 | 470,000 | 463,500 | 468,000 | +2,500 | +0.5% | 2,535 |
| 2021/03/15 | 468,000 | 470,000 | 461,000 | 465,500 | -3,500 | -0.7% | 1,554 |
| 2021/03/12 | 468,500 | 469,000 | 461,500 | 469,000 | +4,000 | +0.9% | 1,710 |
| 2021/03/11 | 464,000 | 467,500 | 461,000 | 465,000 | +4,500 | +1% | 938 |
| 2021/03/10 | 457,500 | 465,500 | 457,500 | 460,500 | +4,000 | +0.9% | 1,704 |
| 2021/03/09 | 461,500 | 466,500 | 455,000 | 456,500 | -4,500 | -1% | 2,035 |
| 2021/03/08 | 463,000 | 468,500 | 456,500 | 461,000 | -4,500 | -1% | 1,340 |
| 2021/03/05 | 479,000 | 479,000 | 460,500 | 465,500 | -9,000 | -1.9% | 2,000 |
| 2021/03/04 | 475,500 | 481,000 | 471,500 | 474,500 | -1,000 | -0.2% | 1,182 |
| 2021/03/03 | 473,000 | 478,000 | 470,500 | 475,500 | +4,500 | +1% | 1,371 |
| 2021/03/02 | 477,000 | 483,000 | 470,000 | 471,000 | -2,000 | -0.4% | 1,781 |
| 2021/03/01 | 471,000 | 479,000 | 469,000 | 473,000 | +5,000 | +1.1% | 1,585 |
| 2021/02/26 | 477,500 | 479,000 | 462,500 | 468,000 | -19,000 | -3.9% | 2,383 |
| 2021/02/25 | 486,500 | 487,500 | 481,500 | 487,000 | +3,000 | +0.6% | 1,710 |
| 2021/02/24 | 482,000 | 486,500 | 480,000 | 484,000 | +2,000 | +0.4% | 1,770 |
| 2021/02/22 | 474,500 | 487,500 | 474,500 | 482,000 | +9,000 | +1.9% | 1,429 |
| 2021/02/19 | 465,500 | 477,000 | 465,500 | 473,000 | +5,000 | +1.1% | 1,474 |
| 2021/02/18 | 479,000 | 480,500 | 467,500 | 468,000 | -9,500 | -2% | 2,330 |
| 2021/02/17 | 489,500 | 489,500 | 469,000 | 477,500 | -11,000 | -2.3% | 2,840 |
| 2021/02/16 | 466,000 | 489,500 | 465,500 | 488,500 | +22,000 | +4.7% | 3,417 |
| 2021/02/15 | 464,500 | 469,000 | 462,500 | 466,500 | +3,000 | +0.6% | 1,821 |
| 2021/02/12 | 456,500 | 465,500 | 456,000 | 463,500 | +4,500 | +1% | 1,759 |
| 2021/02/10 | 455,000 | 460,500 | 453,000 | 459,000 | +6,000 | +1.3% | 2,408 |
| 2021/02/09 | 454,000 | 455,000 | 448,500 | 453,000 | +2,500 | +0.6% | 2,753 |
| 2021/02/08 | 447,500 | 454,000 | 444,000 | 450,500 | +7,000 | +1.6% | 2,307 |
| 2021/02/05 | 442,500 | 444,500 | 439,000 | 443,500 | +1,000 | +0.2% | 2,128 |
| 2021/02/04 | 439,500 | 448,000 | 436,000 | 442,500 | +8,000 | +1.8% | 4,738 |
| 2021/02/03 | 430,000 | 437,000 | 427,500 | 434,500 | +2,500 | +0.6% | 2,905 |
| 2021/02/02 | 429,500 | 434,000 | 429,000 | 432,000 | +3,000 | +0.7% | 2,661 |
| 2021/02/01 | 429,000 | 430,000 | 422,500 | 429,000 | ±0 | ±0% | 1,875 |
| 2021/01/29 | 424,500 | 430,000 | 420,500 | 429,000 | +5,000 | +1.2% | 2,852 |
| 2021/01/28 | 413,000 | 424,000 | 411,500 | 424,000 | +8,000 | +1.9% | 1,286 |
| 2021/01/27 | 415,000 | 418,500 | 413,500 | 416,000 | +1,000 | +0.2% | 1,225 |
| 2021/01/26 | 413,500 | 418,500 | 413,500 | 415,000 | +1,500 | +0.4% | 1,084 |
| 2021/01/25 | 415,000 | 419,000 | 410,000 | 413,500 | -500 | -0.1% | 1,677 |
| 2021/01/22 | 406,500 | 416,500 | 406,500 | 414,000 | +8,000 | +2% | 1,661 |
| 2021/01/21 | 402,000 | 408,000 | 400,500 | 406,000 | +6,000 | +1.5% | 1,594 |
| 2021/01/20 | 398,500 | 403,500 | 397,000 | 400,000 | +2,000 | +0.5% | 1,820 |
| 2021/01/19 | 396,000 | 398,500 | 393,500 | 398,000 | +4,000 | +1% | 1,886 |
| 2021/01/18 | 392,000 | 394,000 | 391,000 | 394,000 | +2,000 | +0.5% | 901 |
| 2021/01/15 | 393,000 | 394,500 | 390,500 | 392,000 | -2,500 | -0.6% | 1,114 |
| 2021/01/14 | 392,000 | 396,500 | 390,500 | 394,500 | +2,500 | +0.6% | 1,334 |
| 2021/01/13 | 397,000 | 398,500 | 391,500 | 392,000 | -6,000 | -1.5% | 1,932 |
| 2021/01/12 | 401,500 | 403,500 | 397,000 | 398,000 | -5,000 | -1.2% | 1,405 |
| 2021/01/08 | 403,000 | 405,000 | 401,500 | 403,000 | -2,500 | -0.6% | 965 |
901～
950
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
