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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 350,000 | 351,500 | 345,000 | 350,000 | +2,000 | +0.6% | 3,218 |
| 2020/05/28 | 345,500 | 348,000 | 341,500 | 348,000 | +5,500 | +1.6% | 3,130 |
| 2020/05/27 | 344,500 | 345,500 | 339,000 | 342,500 | ±0 | ±0% | 2,379 |
| 2020/05/26 | 335,500 | 343,000 | 333,000 | 342,500 | +10,000 | +3% | 2,334 |
| 2020/05/25 | 328,000 | 332,500 | 325,500 | 332,500 | +6,000 | +1.8% | 1,856 |
| 2020/05/22 | 327,500 | 327,500 | 322,500 | 326,500 | +1,500 | +0.5% | 1,375 |
| 2020/05/21 | 330,500 | 330,500 | 322,000 | 325,000 | -4,000 | -1.2% | 1,850 |
| 2020/05/20 | 325,000 | 329,000 | 319,500 | 329,000 | +4,500 | +1.4% | 2,147 |
| 2020/05/19 | 331,000 | 333,500 | 319,000 | 324,500 | +10,500 | +3.3% | 3,669 |
| 2020/05/18 | 317,500 | 318,000 | 312,500 | 314,000 | ±0 | ±0% | 2,063 |
| 2020/05/15 | 329,000 | 329,000 | 311,000 | 314,000 | -12,000 | -3.7% | 2,401 |
| 2020/05/14 | 323,500 | 326,500 | 319,000 | 326,000 | +1,000 | +0.3% | 2,110 |
| 2020/05/13 | 325,000 | 330,500 | 318,000 | 325,000 | -4,500 | -1.4% | 2,387 |
| 2020/05/12 | 344,000 | 344,000 | 326,500 | 329,500 | -16,000 | -4.6% | 3,026 |
| 2020/05/11 | 335,500 | 348,000 | 332,000 | 345,500 | +20,500 | +6.3% | 5,394 |
| 2020/05/08 | 302,000 | 327,500 | 302,000 | 325,000 | +23,000 | +7.6% | 6,125 |
| 2020/05/07 | 300,500 | 307,500 | 298,500 | 302,000 | +3,800 | +1.3% | 3,550 |
| 2020/05/01 | 300,500 | 304,000 | 296,600 | 298,200 | -5,800 | -1.9% | 2,972 |
| 2020/04/30 | 306,000 | 308,500 | 300,000 | 304,000 | +2,500 | +0.8% | 4,965 |
| 2020/04/28 | 308,000 | 309,000 | 299,800 | 301,500 | -4,000 | -1.3% | 3,938 |
| 2020/04/27 | 302,000 | 307,000 | 299,500 | 305,500 | +5,000 | +1.7% | 2,702 |
| 2020/04/24 | 306,000 | 309,000 | 300,500 | 300,500 | -5,500 | -1.8% | 4,478 |
| 2020/04/23 | 300,000 | 307,000 | 297,800 | 306,000 | +6,900 | +2.3% | 3,110 |
| 2020/04/22 | 303,000 | 306,500 | 296,300 | 299,100 | -5,900 | -1.9% | 4,531 |
| 2020/04/21 | 320,000 | 321,000 | 300,500 | 305,000 | -15,000 | -4.7% | 4,531 |
| 2020/04/20 | 316,000 | 321,500 | 311,000 | 320,000 | +4,000 | +1.3% | 2,084 |
| 2020/04/17 | 311,500 | 318,500 | 310,000 | 316,000 | +6,500 | +2.1% | 2,965 |
| 2020/04/16 | 305,500 | 309,500 | 298,900 | 309,500 | +3,500 | +1.1% | 2,317 |
| 2020/04/15 | 317,000 | 317,000 | 302,000 | 306,000 | -3,500 | -1.1% | 4,117 |
| 2020/04/14 | 317,000 | 317,500 | 306,000 | 309,500 | -2,500 | -0.8% | 3,169 |
| 2020/04/13 | 310,500 | 320,500 | 307,000 | 312,000 | +2,000 | +0.6% | 3,076 |
| 2020/04/10 | 310,500 | 313,500 | 299,100 | 310,000 | +2,500 | +0.8% | 3,921 |
| 2020/04/09 | 308,500 | 313,500 | 297,600 | 307,500 | +6,000 | +2% | 3,568 |
| 2020/04/08 | 303,500 | 305,000 | 283,600 | 301,500 | -2,000 | -0.7% | 5,322 |
| 2020/04/07 | 293,900 | 309,500 | 290,900 | 303,500 | +22,500 | +8% | 3,719 |
| 2020/04/06 | 282,500 | 296,700 | 278,700 | 281,000 | -1,100 | -0.4% | 3,436 |
| 2020/04/03 | 288,000 | 288,900 | 277,700 | 282,100 | -6,600 | -2.3% | 4,021 |
| 2020/04/02 | 284,000 | 292,000 | 273,800 | 288,700 | +2,100 | +0.7% | 4,888 |
| 2020/04/01 | 313,000 | 313,000 | 282,200 | 286,600 | -17,900 | -5.9% | 7,714 |
| 2020/03/31 | 298,900 | 307,500 | 288,200 | 304,500 | -500 | -0.2% | 5,002 |
| 2020/03/30 | 293,000 | 305,000 | 286,000 | 305,000 | +5,000 | +1.7% | 2,882 |
| 2020/03/27 | 304,500 | 312,000 | 286,900 | 300,000 | +800 | +0.3% | 5,629 |
| 2020/03/26 | 316,500 | 328,000 | 296,000 | 299,200 | -25,300 | -7.8% | 6,190 |
| 2020/03/25 | 328,000 | 328,500 | 301,000 | 324,500 | +39,500 | +13.9% | 6,234 |
| 2020/03/24 | 274,000 | 296,600 | 268,000 | 285,000 | +23,900 | +9.2% | 7,786 |
| 2020/03/23 | 278,000 | 278,000 | 250,400 | 261,100 | +16,100 | +6.6% | 9,722 |
| 2020/03/19 | 280,700 | 283,700 | 240,500 | 245,000 | -36,200 | -12.9% | 11,733 |
| 2020/03/18 | 307,000 | 311,000 | 278,100 | 281,200 | -18,600 | -6.2% | 6,197 |
| 2020/03/17 | 289,000 | 307,500 | 282,200 | 299,800 | -1,200 | -0.4% | 6,392 |
| 2020/03/16 | 311,500 | 316,500 | 290,100 | 301,000 | +1,900 | +0.6% | 6,303 |
1101～
1150
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
