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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 461,000 | 467,500 | 460,000 | 467,000 | +5,500 | +1.2% | 1,793 |
| 2019/05/17 | 462,500 | 464,500 | 460,000 | 461,500 | -1,500 | -0.3% | 1,496 |
| 2019/05/16 | 463,500 | 465,000 | 459,500 | 463,000 | +500 | +0.1% | 1,946 |
| 2019/05/15 | 462,500 | 464,500 | 459,500 | 462,500 | +3,000 | +0.7% | 1,558 |
| 2019/05/14 | 460,500 | 461,000 | 458,000 | 459,500 | -2,000 | -0.4% | 1,322 |
| 2019/05/13 | 460,000 | 463,500 | 459,500 | 461,500 | +2,000 | +0.4% | 1,062 |
| 2019/05/10 | 460,000 | 462,000 | 458,500 | 459,500 | -500 | -0.1% | 1,396 |
| 2019/05/09 | 461,000 | 462,500 | 458,500 | 460,000 | +500 | +0.1% | 1,351 |
| 2019/05/08 | 463,000 | 463,500 | 458,500 | 459,500 | -3,500 | -0.8% | 1,877 |
| 2019/05/07 | 460,500 | 464,500 | 460,500 | 463,000 | ±0 | ±0% | 1,219 |
| 2019/04/26 | 468,500 | 469,000 | 463,000 | 463,000 | -5,500 | -1.2% | 1,149 |
| 2019/04/25 | 466,000 | 468,500 | 464,000 | 468,500 | +3,500 | +0.8% | 1,017 |
| 2019/04/24 | 462,500 | 465,000 | 461,500 | 465,000 | +2,000 | +0.4% | 912 |
| 2019/04/23 | 464,500 | 466,000 | 461,500 | 463,000 | -2,500 | -0.5% | 936 |
| 2019/04/22 | 459,500 | 466,500 | 459,500 | 465,500 | +6,000 | +1.3% | 647 |
| 2019/04/19 | 460,000 | 463,000 | 458,500 | 459,500 | +500 | +0.1% | 1,086 |
| 2019/04/18 | 456,500 | 460,500 | 454,500 | 459,000 | +2,500 | +0.5% | 1,381 |
| 2019/04/17 | 460,500 | 460,500 | 455,500 | 456,500 | -3,000 | -0.7% | 1,326 |
| 2019/04/16 | 456,000 | 460,000 | 456,000 | 459,500 | +1,500 | +0.3% | 1,359 |
| 2019/04/15 | 460,500 | 460,500 | 457,000 | 458,000 | -1,500 | -0.3% | 1,666 |
| 2019/04/12 | 462,000 | 462,000 | 456,000 | 459,500 | -2,000 | -0.4% | 1,640 |
| 2019/04/11 | 460,500 | 462,500 | 458,500 | 461,500 | +500 | +0.1% | 1,367 |
| 2019/04/10 | 463,000 | 463,000 | 457,500 | 461,000 | -2,000 | -0.4% | 1,521 |
| 2019/04/09 | 463,000 | 463,500 | 460,000 | 463,000 | -1,500 | -0.3% | 1,322 |
| 2019/04/08 | 466,500 | 467,000 | 462,500 | 464,500 | -1,500 | -0.3% | 984 |
| 2019/04/05 | 469,000 | 469,000 | 464,500 | 466,000 | -1,000 | -0.2% | 1,378 |
| 2019/04/04 | 466,500 | 468,000 | 465,000 | 467,000 | -500 | -0.1% | 1,561 |
| 2019/04/03 | 470,500 | 471,500 | 465,500 | 467,500 | -3,000 | -0.6% | 1,790 |
| 2019/04/02 | 466,500 | 470,500 | 465,500 | 470,500 | +5,500 | +1.2% | 2,122 |
| 2019/04/01 | 470,000 | 470,000 | 463,000 | 465,000 | +500 | +0.1% | 1,666 |
| 2019/03/29 | 469,500 | 473,000 | 464,500 | 464,500 | -5,000 | -1.1% | 1,190 |
| 2019/03/28 | 474,000 | 476,000 | 469,000 | 469,500 | -4,000 | -0.8% | 1,171 |
| 2019/03/27 | 465,000 | 476,000 | 464,500 | 473,500 | +7,500 | +1.6% | 1,162 |
| 2019/03/26 | 463,000 | 466,500 | 463,000 | 466,000 | +3,000 | +0.6% | 897 |
| 2019/03/25 | 463,000 | 466,000 | 462,000 | 463,000 | ±0 | ±0% | 930 |
| 2019/03/22 | 464,000 | 466,500 | 463,000 | 463,000 | -1,000 | -0.2% | 1,028 |
| 2019/03/20 | 467,500 | 467,500 | 461,500 | 464,000 | -5,500 | -1.2% | 1,574 |
| 2019/03/19 | 465,000 | 470,500 | 464,000 | 469,500 | +6,000 | +1.3% | 1,711 |
| 2019/03/18 | 465,500 | 467,000 | 462,000 | 463,500 | -1,000 | -0.2% | 1,512 |
| 2019/03/15 | 466,500 | 469,500 | 464,500 | 464,500 | -1,500 | -0.3% | 1,837 |
| 2019/03/14 | 461,500 | 467,500 | 461,500 | 466,000 | +2,500 | +0.5% | 1,215 |
| 2019/03/13 | 461,000 | 463,500 | 459,500 | 463,500 | +2,500 | +0.5% | 563 |
| 2019/03/12 | 463,000 | 463,000 | 460,000 | 461,000 | -2,000 | -0.4% | 756 |
| 2019/03/11 | 456,000 | 463,000 | 455,000 | 463,000 | +7,000 | +1.5% | 700 |
| 2019/03/08 | 464,000 | 464,000 | 455,000 | 456,000 | -7,000 | -1.5% | 1,918 |
| 2019/03/07 | 462,000 | 464,000 | 461,000 | 463,000 | +1,000 | +0.2% | 991 |
| 2019/03/06 | 461,500 | 464,500 | 461,500 | 462,000 | +1,000 | +0.2% | 862 |
| 2019/03/05 | 459,000 | 461,500 | 458,000 | 461,000 | +2,500 | +0.5% | 669 |
| 2019/03/04 | 457,500 | 459,500 | 455,500 | 458,500 | +3,000 | +0.7% | 632 |
| 2019/03/01 | 455,000 | 459,500 | 455,000 | 455,500 | -4,500 | -1% | 1,285 |
1351～
1400
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
