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 |
|---|---|---|---|---|---|---|---|
| 2019/07/26 | 464,000 | 468,000 | 464,000 | 468,000 | +4,000 | +0.9% | 983 |
| 2019/07/25 | 464,000 | 466,000 | 463,000 | 464,000 | +1,000 | +0.2% | 648 |
| 2019/07/24 | 461,500 | 464,500 | 461,500 | 463,000 | +1,500 | +0.3% | 627 |
| 2019/07/23 | 462,000 | 463,000 | 459,500 | 461,500 | -500 | -0.1% | 668 |
| 2019/07/22 | 464,500 | 465,500 | 461,000 | 462,000 | -2,500 | -0.5% | 845 |
| 2019/07/19 | 464,000 | 466,500 | 463,000 | 464,500 | +1,500 | +0.3% | 918 |
| 2019/07/18 | 465,500 | 466,500 | 463,000 | 463,000 | -2,500 | -0.5% | 895 |
| 2019/07/17 | 462,500 | 466,500 | 461,500 | 465,500 | +2,500 | +0.5% | 1,174 |
| 2019/07/16 | 459,000 | 464,000 | 458,000 | 463,000 | +6,000 | +1.3% | 1,640 |
| 2019/07/12 | 460,500 | 461,000 | 456,000 | 457,000 | -4,500 | -1% | 1,493 |
| 2019/07/11 | 458,500 | 461,500 | 457,500 | 461,500 | +3,000 | +0.7% | 1,827 |
| 2019/07/10 | 459,500 | 460,000 | 456,000 | 458,500 | -1,000 | -0.2% | 1,538 |
| 2019/07/09 | 460,000 | 460,500 | 457,000 | 459,500 | +500 | +0.1% | 2,373 |
| 2019/07/08 | 462,000 | 463,000 | 459,000 | 459,000 | -3,000 | -0.6% | 1,273 |
| 2019/07/05 | 460,500 | 463,500 | 460,500 | 462,000 | +1,500 | +0.3% | 1,141 |
| 2019/07/04 | 461,000 | 462,500 | 460,000 | 460,500 | ±0 | ±0% | 2,067 |
| 2019/07/03 | 461,500 | 463,500 | 460,500 | 460,500 | -1,000 | -0.2% | 1,398 |
| 2019/07/02 | 463,500 | 464,000 | 460,000 | 461,500 | -1,500 | -0.3% | 1,766 |
| 2019/07/01 | 460,500 | 466,000 | 460,500 | 463,000 | +3,000 | +0.7% | 1,267 |
| 2019/06/28 | 462,000 | 463,000 | 459,500 | 460,000 | -2,000 | -0.4% | 1,545 |
| 2019/06/27 | 462,500 | 463,000 | 459,500 | 462,000 | -2,500 | -0.5% | 1,915 |
| 2019/06/26 | 467,500 | 467,500 | 462,000 | 464,500 | -13,500 | -2.8% | 1,938 |
| 2019/06/25 | 478,500 | 480,000 | 476,000 | 478,000 | +1,500 | +0.3% | 2,396 |
| 2019/06/24 | 470,500 | 478,000 | 470,500 | 476,500 | +4,000 | +0.8% | 1,710 |
| 2019/06/21 | 476,500 | 478,500 | 472,500 | 472,500 | -4,000 | -0.8% | 2,427 |
| 2019/06/20 | 477,500 | 479,000 | 475,500 | 476,500 | +2,500 | +0.5% | 1,348 |
| 2019/06/19 | 474,500 | 476,500 | 473,000 | 474,000 | -2,000 | -0.4% | 1,104 |
| 2019/06/18 | 474,000 | 478,000 | 473,000 | 476,000 | +2,000 | +0.4% | 1,268 |
| 2019/06/17 | 474,500 | 475,000 | 472,500 | 474,000 | -1,500 | -0.3% | 1,574 |
| 2019/06/14 | 478,000 | 478,000 | 474,500 | 475,500 | -1,000 | -0.2% | 2,463 |
| 2019/06/13 | 476,000 | 478,000 | 474,000 | 476,500 | ±0 | ±0% | 2,296 |
| 2019/06/12 | 471,500 | 477,000 | 470,500 | 476,500 | +4,500 | +1% | 2,036 |
| 2019/06/11 | 469,000 | 473,500 | 468,500 | 472,000 | +3,500 | +0.7% | 1,673 |
| 2019/06/10 | 469,000 | 469,500 | 468,000 | 468,500 | -1,000 | -0.2% | 1,175 |
| 2019/06/07 | 466,500 | 470,000 | 466,500 | 469,500 | +3,500 | +0.8% | 1,236 |
| 2019/06/06 | 461,000 | 468,000 | 461,000 | 466,000 | +5,500 | +1.2% | 1,690 |
| 2019/06/05 | 460,500 | 463,500 | 459,000 | 460,500 | -1,000 | -0.2% | 1,757 |
| 2019/06/04 | 458,000 | 462,000 | 455,500 | 461,500 | +3,500 | +0.8% | 1,969 |
| 2019/06/03 | 458,000 | 461,000 | 457,500 | 458,000 | -500 | -0.1% | 2,750 |
| 2019/05/31 | 460,000 | 461,500 | 458,500 | 458,500 | -2,500 | -0.5% | 2,508 |
| 2019/05/30 | 463,500 | 463,500 | 460,000 | 461,000 | -1,500 | -0.3% | 1,214 |
| 2019/05/29 | 459,000 | 463,500 | 459,000 | 462,500 | +3,500 | +0.8% | 1,204 |
| 2019/05/28 | 461,500 | 462,500 | 459,000 | 459,000 | -1,000 | -0.2% | 1,614 |
| 2019/05/27 | 464,500 | 464,500 | 460,000 | 460,000 | -2,500 | -0.5% | 1,009 |
| 2019/05/24 | 464,000 | 465,000 | 461,000 | 462,500 | -500 | -0.1% | 1,140 |
| 2019/05/23 | 460,000 | 464,000 | 460,000 | 463,000 | +4,500 | +1% | 1,125 |
| 2019/05/22 | 462,000 | 462,000 | 458,000 | 458,500 | -3,500 | -0.8% | 1,804 |
| 2019/05/21 | 467,000 | 467,000 | 460,500 | 462,000 | -5,000 | -1.1% | 1,720 |
| 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 |
1401～
1450
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
