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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 77,900 | 78,300 | 77,500 | 77,600 | -600 | -0.8% | 4,439 |
| 2025/03/06 | 78,700 | 78,900 | 77,700 | 78,200 | -300 | -0.4% | 4,947 |
| 2025/03/05 | 78,800 | 79,200 | 78,400 | 78,500 | -100 | -0.1% | 6,195 |
| 2025/03/04 | 79,700 | 79,700 | 78,500 | 78,600 | -1,100 | -1.4% | 4,370 |
| 2025/03/03 | 79,700 | 80,400 | 79,100 | 79,700 | +400 | +0.5% | 5,024 |
| 2025/02/28 | 79,900 | 80,600 | 79,300 | 79,300 | -600 | -0.8% | 11,888 |
| 2025/02/27 | 79,800 | 80,100 | 79,000 | 79,900 | +600 | +0.8% | 7,010 |
| 2025/02/26 | 79,600 | 79,600 | 78,200 | 79,300 | +500 | +0.6% | 7,693 |
| 2025/02/25 | 78,000 | 79,000 | 78,000 | 78,800 | +1,100 | +1.4% | 6,297 |
| 2025/02/21 | 77,700 | 78,000 | 77,400 | 77,700 | -100 | -0.1% | 4,842 |
| 2025/02/20 | 77,800 | 77,800 | 77,300 | 77,800 | ±0 | ±0% | 3,901 |
| 2025/02/19 | 77,700 | 78,000 | 77,500 | 77,800 | +300 | +0.4% | 5,448 |
| 2025/02/18 | 78,000 | 78,300 | 76,900 | 77,500 | -1,200 | -1.5% | 7,899 |
| 2025/02/17 | 79,000 | 79,300 | 78,300 | 78,700 | ±0 | ±0% | 3,798 |
| 2025/02/14 | 78,500 | 79,100 | 78,300 | 78,700 | +300 | +0.4% | 4,500 |
| 2025/02/13 | 78,000 | 78,500 | 77,900 | 78,400 | +600 | +0.8% | 3,612 |
| 2025/02/12 | 78,100 | 78,300 | 77,500 | 77,800 | -200 | -0.3% | 3,220 |
| 2025/02/10 | 78,800 | 78,800 | 77,700 | 78,000 | -600 | -0.8% | 4,843 |
| 2025/02/07 | 79,000 | 79,300 | 78,500 | 78,600 | -500 | -0.6% | 4,838 |
| 2025/02/06 | 79,400 | 79,700 | 79,100 | 79,100 | -500 | -0.6% | 5,426 |
| 2025/02/05 | 79,500 | 79,800 | 79,200 | 79,600 | -100 | -0.1% | 6,853 |
| 2025/02/04 | 80,300 | 80,500 | 79,400 | 79,700 | -500 | -0.6% | 6,521 |
| 2025/02/03 | 80,500 | 80,800 | 79,800 | 80,200 | -800 | -1% | 6,742 |
| 2025/01/31 | 80,700 | 81,300 | 80,400 | 81,000 | +100 | +0.1% | 6,248 |
| 2025/01/30 | 80,700 | 81,100 | 80,500 | 80,900 | -200 | -0.2% | 7,003 |
| 2025/01/29 | 80,700 | 81,500 | 80,700 | 81,100 | +300 | +0.4% | 6,169 |
| 2025/01/28 | 80,600 | 81,700 | 80,500 | 80,800 | +300 | +0.4% | 6,919 |
| 2025/01/27 | 79,800 | 80,500 | 79,700 | 80,500 | +1,200 | +1.5% | 7,254 |
| 2025/01/24 | 78,600 | 80,000 | 78,600 | 79,300 | +500 | +0.6% | 4,022 |
| 2025/01/23 | 79,300 | 79,500 | 78,600 | 78,800 | -300 | -0.4% | 3,546 |
| 2025/01/22 | 79,300 | 79,600 | 79,000 | 79,100 | +100 | +0.1% | 4,637 |
| 2025/01/21 | 79,000 | 79,600 | 78,700 | 79,000 | +400 | +0.5% | 6,606 |
| 2025/01/20 | 78,800 | 79,400 | 78,300 | 78,600 | +100 | +0.1% | 7,193 |
| 2025/01/17 | 78,300 | 79,100 | 78,300 | 78,500 | +600 | +0.8% | 6,897 |
| 2025/01/16 | 77,600 | 78,300 | 77,600 | 77,900 | +300 | +0.4% | 4,254 |
| 2025/01/15 | 77,000 | 77,800 | 77,000 | 77,600 | +500 | +0.6% | 3,923 |
| 2025/01/14 | 77,600 | 78,100 | 77,100 | 77,100 | ±0 | ±0% | 7,307 |
| 2025/01/10 | 77,700 | 78,300 | 77,100 | 77,100 | -400 | -0.5% | 6,131 |
| 2025/01/09 | 77,100 | 77,600 | 77,000 | 77,500 | +400 | +0.5% | 5,314 |
| 2025/01/08 | 77,800 | 78,100 | 77,100 | 77,100 | -700 | -0.9% | 6,666 |
| 2025/01/07 | 78,800 | 78,800 | 77,800 | 77,800 | -300 | -0.4% | 5,935 |
| 2025/01/06 | 78,100 | 78,900 | 77,800 | 78,100 | +400 | +0.5% | 9,056 |
| 2024/12/30 | 79,000 | 79,100 | 77,600 | 77,700 | -1,400 | -1.8% | 10,708 |
| 2024/12/27 | 77,700 | 79,100 | 77,500 | 79,100 | -319,400 | -80.2% | 10,430 |
| 2024/12/26 | 388,500 | 398,500 | 388,500 | 398,500 | +7,000 | +1.8% | 2,996 |
| 2024/12/25 | 392,000 | 392,500 | 390,000 | 391,500 | +500 | +0.1% | 748 |
| 2024/12/24 | 390,000 | 392,500 | 389,500 | 391,000 | +1,500 | +0.4% | 902 |
| 2024/12/23 | 387,000 | 390,500 | 387,000 | 389,500 | +2,000 | +0.5% | 1,133 |
| 2024/12/20 | 387,000 | 390,500 | 387,000 | 387,500 | +1,000 | +0.3% | 1,749 |
| 2024/12/19 | 389,000 | 390,500 | 386,500 | 386,500 | -3,000 | -0.8% | 1,015 |
51～
100
件表示中 / 3704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
