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 |
|---|---|---|---|---|---|---|---|
| 2020/03/11 | 364,500 | 381,000 | 364,500 | 368,500 | +6,500 | +1.8% | 3,042 |
| 2020/03/10 | 357,500 | 365,000 | 344,500 | 362,000 | -9,500 | -2.6% | 7,942 |
| 2020/03/09 | 389,500 | 393,500 | 367,500 | 371,500 | -25,000 | -6.3% | 5,009 |
| 2020/03/06 | 410,500 | 410,500 | 396,000 | 396,500 | -16,000 | -3.9% | 1,793 |
| 2020/03/05 | 407,000 | 414,000 | 404,000 | 412,500 | +9,500 | +2.4% | 1,847 |
| 2020/03/04 | 402,000 | 406,500 | 398,500 | 403,000 | -500 | -0.1% | 2,375 |
| 2020/03/03 | 409,500 | 414,000 | 403,000 | 403,500 | +2,500 | +0.6% | 2,699 |
| 2020/03/02 | 396,000 | 407,000 | 393,000 | 401,000 | -1,000 | -0.2% | 2,663 |
| 2020/02/28 | 420,000 | 420,500 | 398,500 | 402,000 | -27,500 | -6.4% | 4,815 |
| 2020/02/27 | 431,500 | 436,000 | 427,000 | 429,500 | -3,500 | -0.8% | 3,350 |
| 2020/02/26 | 438,500 | 438,500 | 432,000 | 433,000 | -7,500 | -1.7% | 2,727 |
| 2020/02/25 | 442,000 | 446,500 | 438,000 | 440,500 | -7,500 | -1.7% | 3,210 |
| 2020/02/21 | 448,000 | 450,000 | 446,500 | 448,000 | +500 | +0.1% | 1,600 |
| 2020/02/20 | 441,500 | 447,500 | 440,500 | 447,500 | +5,500 | +1.2% | 1,671 |
| 2020/02/19 | 445,000 | 445,000 | 440,500 | 442,000 | -2,500 | -0.6% | 1,532 |
| 2020/02/18 | 448,000 | 448,000 | 441,000 | 444,500 | -3,500 | -0.8% | 2,447 |
| 2020/02/17 | 451,500 | 454,500 | 448,000 | 448,000 | -3,000 | -0.7% | 1,601 |
| 2020/02/14 | 449,000 | 451,000 | 448,500 | 451,000 | +2,000 | +0.4% | 569 |
| 2020/02/13 | 449,500 | 451,500 | 448,000 | 449,000 | ±0 | ±0% | 749 |
| 2020/02/12 | 451,000 | 451,000 | 447,500 | 449,000 | ±0 | ±0% | 919 |
| 2020/02/10 | 451,000 | 451,000 | 448,000 | 449,000 | -500 | -0.1% | 614 |
| 2020/02/07 | 448,500 | 450,000 | 447,000 | 449,500 | +2,500 | +0.6% | 1,059 |
| 2020/02/06 | 448,000 | 451,000 | 446,000 | 447,000 | +1,500 | +0.3% | 1,483 |
| 2020/02/05 | 447,000 | 448,000 | 444,000 | 445,500 | ±0 | ±0% | 1,455 |
| 2020/02/04 | 449,500 | 450,000 | 445,000 | 445,500 | -3,500 | -0.8% | 1,827 |
| 2020/02/03 | 454,000 | 455,500 | 449,000 | 449,000 | -4,500 | -1% | 2,884 |
| 2020/01/31 | 448,500 | 454,000 | 448,500 | 453,500 | +4,000 | +0.9% | 2,025 |
| 2020/01/30 | 450,000 | 451,500 | 446,500 | 449,500 | ±0 | ±0% | 1,478 |
| 2020/01/29 | 451,500 | 451,500 | 447,000 | 449,500 | +1,000 | +0.2% | 1,486 |
| 2020/01/28 | 448,000 | 450,000 | 447,000 | 448,500 | -500 | -0.1% | 1,497 |
| 2020/01/27 | 450,500 | 451,500 | 448,000 | 449,000 | -2,500 | -0.6% | 1,529 |
| 2020/01/24 | 455,000 | 455,000 | 448,500 | 451,500 | -2,000 | -0.4% | 2,878 |
| 2020/01/23 | 455,500 | 455,500 | 452,500 | 453,500 | -2,000 | -0.4% | 1,249 |
| 2020/01/22 | 456,000 | 456,000 | 452,000 | 455,500 | +2,500 | +0.6% | 1,013 |
| 2020/01/21 | 456,500 | 457,000 | 453,000 | 453,000 | -3,000 | -0.7% | 698 |
| 2020/01/20 | 457,500 | 457,500 | 454,500 | 456,000 | +500 | +0.1% | 809 |
| 2020/01/17 | 453,000 | 456,000 | 453,000 | 455,500 | +3,000 | +0.7% | 890 |
| 2020/01/16 | 450,500 | 453,500 | 449,500 | 452,500 | +3,500 | +0.8% | 1,108 |
| 2020/01/15 | 449,500 | 451,500 | 447,000 | 449,000 | ±0 | ±0% | 1,001 |
| 2020/01/14 | 448,500 | 450,500 | 446,500 | 449,000 | +1,000 | +0.2% | 1,355 |
| 2020/01/10 | 446,000 | 449,000 | 446,000 | 448,000 | -1,000 | -0.2% | 1,227 |
| 2020/01/09 | 450,000 | 452,000 | 446,500 | 449,000 | -500 | -0.1% | 2,804 |
| 2020/01/08 | 454,000 | 457,500 | 449,500 | 449,500 | -5,500 | -1.2% | 2,694 |
| 2020/01/07 | 458,500 | 458,500 | 454,000 | 455,000 | -3,500 | -0.8% | 1,510 |
| 2020/01/06 | 455,500 | 460,500 | 454,500 | 458,500 | +2,000 | +0.4% | 1,705 |
| 2019/12/30 | 459,000 | 459,000 | 453,000 | 456,500 | -1,500 | -0.3% | 1,196 |
| 2019/12/27 | 455,000 | 458,500 | 454,000 | 458,000 | -8,000 | -1.7% | 2,271 |
| 2019/12/26 | 465,500 | 466,500 | 463,500 | 466,000 | ±0 | ±0% | 2,160 |
| 2019/12/25 | 465,500 | 467,000 | 464,000 | 466,000 | +1,000 | +0.2% | 1,140 |
| 2019/12/24 | 464,500 | 467,000 | 464,000 | 465,000 | -500 | -0.1% | 1,240 |
1251～
1300
件表示中 / 3684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
