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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/18 | 389,000 | 391,500 | 388,000 | 389,500 | +3,000 | +0.8% | 1,146 |
| 2024/12/17 | 388,000 | 389,500 | 386,000 | 386,500 | -1,500 | -0.4% | 985 |
| 2024/12/16 | 390,500 | 391,500 | 386,500 | 388,000 | -3,000 | -0.8% | 1,496 |
| 2024/12/13 | 389,000 | 393,000 | 389,000 | 391,000 | ±0 | ±0% | 2,036 |
| 2024/12/12 | 390,000 | 391,500 | 388,500 | 391,000 | ±0 | ±0% | 937 |
| 2024/12/11 | 389,500 | 391,500 | 388,500 | 391,000 | +2,500 | +0.6% | 1,043 |
| 2024/12/10 | 388,500 | 390,000 | 387,500 | 388,500 | +500 | +0.1% | 1,162 |
| 2024/12/09 | 388,500 | 389,000 | 387,000 | 388,000 | -2,000 | -0.5% | 1,624 |
| 2024/12/06 | 390,000 | 391,000 | 389,000 | 390,000 | -1,000 | -0.3% | 880 |
| 2024/12/05 | 391,500 | 392,000 | 389,000 | 391,000 | ±0 | ±0% | 1,334 |
| 2024/12/04 | 395,000 | 396,000 | 391,000 | 391,000 | -3,500 | -0.9% | 1,437 |
| 2024/12/03 | 393,500 | 395,000 | 391,500 | 394,500 | +1,500 | +0.4% | 1,319 |
| 2024/12/02 | 396,500 | 396,500 | 393,000 | 393,000 | -2,000 | -0.5% | 1,082 |
| 2024/11/29 | 397,000 | 398,500 | 395,000 | 395,000 | -4,000 | -1% | 897 |
| 2024/11/28 | 397,500 | 399,000 | 396,500 | 399,000 | +2,500 | +0.6% | 893 |
| 2024/11/27 | 400,000 | 400,000 | 395,500 | 396,500 | -4,000 | -1% | 1,103 |
| 2024/11/26 | 399,000 | 400,500 | 398,000 | 400,500 | +2,000 | +0.5% | 520 |
| 2024/11/25 | 399,000 | 401,500 | 398,500 | 398,500 | -500 | -0.1% | 1,111 |
| 2024/11/22 | 397,500 | 399,500 | 396,500 | 399,000 | +2,000 | +0.5% | 561 |
| 2024/11/21 | 400,000 | 400,000 | 396,500 | 397,000 | -3,000 | -0.8% | 871 |
| 2024/11/20 | 399,500 | 403,000 | 399,000 | 400,000 | +500 | +0.1% | 705 |
| 2024/11/19 | 397,500 | 400,500 | 397,500 | 399,500 | +1,500 | +0.4% | 837 |
| 2024/11/18 | 397,500 | 399,000 | 396,500 | 398,000 | ±0 | ±0% | 987 |
| 2024/11/15 | 398,500 | 401,500 | 398,000 | 398,000 | ±0 | ±0% | 1,176 |
| 2024/11/14 | 399,500 | 401,500 | 397,500 | 398,000 | -1,000 | -0.3% | 1,245 |
| 2024/11/13 | 403,000 | 403,500 | 398,500 | 399,000 | -4,500 | -1.1% | 1,322 |
| 2024/11/12 | 404,500 | 406,500 | 403,000 | 403,500 | -1,500 | -0.4% | 465 |
| 2024/11/11 | 403,500 | 405,500 | 402,500 | 405,000 | +4,000 | +1% | 1,114 |
| 2024/11/08 | 402,500 | 404,000 | 400,500 | 401,000 | -1,000 | -0.2% | 1,432 |
| 2024/11/07 | 410,500 | 410,500 | 401,500 | 402,000 | -8,500 | -2.1% | 1,270 |
| 2024/11/06 | 404,500 | 412,500 | 404,500 | 410,500 | +9,000 | +2.2% | 1,676 |
51～
100
件表示中 / 3673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
