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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 442,500 | 446,000 | 440,500 | 444,500 | +2,000 | +0.5% | 1,855 |
| 2023/12/07 | 444,000 | 444,000 | 441,500 | 442,500 | -4,000 | -0.9% | 913 |
| 2023/12/06 | 446,500 | 446,500 | 444,000 | 446,500 | +1,000 | +0.2% | 531 |
| 2023/12/05 | 446,500 | 447,500 | 444,000 | 445,500 | -2,000 | -0.4% | 679 |
| 2023/12/04 | 449,500 | 449,500 | 445,000 | 447,500 | ±0 | ±0% | 850 |
| 2023/12/01 | 454,000 | 454,000 | 447,500 | 447,500 | -6,000 | -1.3% | 1,122 |
| 2023/11/30 | 448,500 | 453,500 | 447,000 | 453,500 | +5,000 | +1.1% | 1,548 |
| 2023/11/29 | 450,500 | 453,500 | 448,500 | 448,500 | -2,000 | -0.4% | 683 |
| 2023/11/28 | 451,500 | 452,500 | 450,500 | 450,500 | -500 | -0.1% | 691 |
| 2023/11/27 | 449,000 | 452,000 | 449,000 | 451,000 | +2,500 | +0.6% | 391 |
| 2023/11/24 | 449,000 | 451,500 | 448,500 | 448,500 | -500 | -0.1% | 489 |
| 2023/11/22 | 450,000 | 450,000 | 447,500 | 449,000 | -1,000 | -0.2% | 655 |
| 2023/11/21 | 452,500 | 454,000 | 448,500 | 450,000 | -2,500 | -0.6% | 1,137 |
| 2023/11/20 | 455,500 | 456,000 | 452,000 | 452,500 | -2,000 | -0.4% | 833 |
| 2023/11/17 | 458,000 | 458,000 | 454,000 | 454,500 | -4,500 | -1% | 616 |
| 2023/11/16 | 456,000 | 459,000 | 454,500 | 459,000 | +4,000 | +0.9% | 796 |
| 2023/11/15 | 453,000 | 457,000 | 452,500 | 455,000 | +2,000 | +0.4% | 816 |
| 2023/11/14 | 451,000 | 454,000 | 449,500 | 453,000 | +2,000 | +0.4% | 1,099 |
| 2023/11/13 | 453,000 | 455,500 | 450,500 | 451,000 | -1,500 | -0.3% | 563 |
| 2023/11/10 | 451,500 | 453,500 | 450,500 | 452,500 | +1,500 | +0.3% | 899 |
| 2023/11/09 | 452,000 | 453,500 | 449,000 | 451,000 | -1,000 | -0.2% | 854 |
| 2023/11/08 | 455,500 | 455,500 | 450,500 | 452,000 | -3,000 | -0.7% | 743 |
| 2023/11/07 | 455,000 | 457,000 | 450,500 | 455,000 | ±0 | ±0% | 1,740 |
| 2023/11/06 | 457,500 | 458,000 | 455,000 | 455,000 | +500 | +0.1% | 998 |
| 2023/11/02 | 457,000 | 457,500 | 454,000 | 454,500 | +2,000 | +0.4% | 971 |
| 2023/11/01 | 455,500 | 457,500 | 451,500 | 452,500 | ±0 | ±0% | 1,360 |
| 2023/10/31 | 451,500 | 454,000 | 449,500 | 452,500 | +3,000 | +0.7% | 1,089 |
| 2023/10/30 | 451,500 | 452,000 | 448,500 | 449,500 | -2,500 | -0.6% | 1,248 |
| 2023/10/27 | 443,000 | 453,000 | 443,000 | 452,000 | +9,000 | +2% | 1,678 |
| 2023/10/26 | 444,500 | 446,000 | 441,000 | 443,000 | -500 | -0.1% | 1,215 |
| 2023/10/25 | 436,500 | 445,000 | 436,000 | 443,500 | +8,000 | +1.8% | 1,608 |
| 2023/10/24 | 442,500 | 443,000 | 435,000 | 435,500 | -6,000 | -1.4% | 2,803 |
| 2023/10/23 | 444,000 | 446,000 | 441,500 | 441,500 | -3,000 | -0.7% | 1,824 |
| 2023/10/20 | 449,000 | 449,000 | 443,500 | 444,500 | -4,500 | -1% | 2,034 |
| 2023/10/19 | 452,000 | 453,500 | 448,000 | 449,000 | -5,500 | -1.2% | 2,191 |
| 2023/10/18 | 453,000 | 456,000 | 452,000 | 454,500 | +1,500 | +0.3% | 755 |
| 2023/10/17 | 453,000 | 453,000 | 448,500 | 453,000 | +4,500 | +1% | 1,626 |
| 2023/10/16 | 456,000 | 457,500 | 447,500 | 448,500 | -6,500 | -1.4% | 1,925 |
| 2023/10/13 | 456,500 | 458,500 | 454,500 | 455,000 | -1,500 | -0.3% | 2,154 |
| 2023/10/12 | 457,000 | 459,500 | 456,000 | 456,500 | -500 | -0.1% | 1,567 |
| 2023/10/11 | 458,500 | 459,500 | 457,000 | 457,000 | -500 | -0.1% | 893 |
| 2023/10/10 | 454,500 | 459,000 | 454,500 | 457,500 | +4,500 | +1% | 1,382 |
| 2023/10/06 | 453,000 | 455,000 | 451,500 | 453,000 | -1,500 | -0.3% | 1,221 |
| 2023/10/05 | 451,500 | 455,500 | 450,500 | 454,500 | +7,000 | +1.6% | 1,943 |
| 2023/10/04 | 453,500 | 457,000 | 447,500 | 447,500 | -7,000 | -1.5% | 2,980 |
| 2023/10/03 | 458,000 | 459,000 | 454,000 | 454,500 | -1,500 | -0.3% | 1,724 |
| 2023/10/02 | 457,000 | 458,500 | 455,000 | 456,000 | -1,500 | -0.3% | 1,166 |
| 2023/09/29 | 459,000 | 459,500 | 455,000 | 457,500 | -500 | -0.1% | 1,466 |
| 2023/09/28 | 467,500 | 468,000 | 457,500 | 458,000 | -9,500 | -2% | 2,019 |
| 2023/09/27 | 466,500 | 469,000 | 465,500 | 467,500 | +1,000 | +0.2% | 881 |
101～
150
件表示中 / 3452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
