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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 443,500 | 443,500 | 439,000 | 442,500 | -1,000 | -0.2% | 1,379 |
| 2018/09/27 | 444,000 | 444,000 | 441,500 | 443,500 | -500 | -0.1% | 399 |
| 2018/09/26 | 443,500 | 444,500 | 442,000 | 444,000 | ±0 | ±0% | 560 |
| 2018/09/25 | 438,500 | 444,000 | 438,500 | 444,000 | +5,000 | +1.1% | 738 |
| 2018/09/21 | 439,500 | 442,500 | 439,000 | 439,000 | -500 | -0.1% | 1,216 |
| 2018/09/20 | 439,500 | 441,500 | 439,000 | 439,500 | +500 | +0.1% | 681 |
| 2018/09/19 | 439,500 | 441,000 | 437,000 | 439,000 | +1,000 | +0.2% | 935 |
| 2018/09/18 | 440,000 | 441,500 | 438,000 | 438,000 | -1,000 | -0.2% | 819 |
| 2018/09/14 | 437,500 | 442,500 | 437,500 | 439,000 | -1,500 | -0.3% | 1,240 |
| 2018/09/13 | 440,500 | 442,000 | 440,000 | 440,500 | -1,500 | -0.3% | 649 |
| 2018/09/12 | 442,000 | 443,500 | 440,000 | 442,000 | -2,000 | -0.5% | 642 |
| 2018/09/11 | 442,000 | 446,000 | 442,000 | 444,000 | +1,000 | +0.2% | 785 |
| 2018/09/10 | 445,500 | 446,500 | 443,000 | 443,000 | -2,500 | -0.6% | 601 |
| 2018/09/07 | 448,500 | 451,500 | 445,000 | 445,500 | -3,000 | -0.7% | 830 |
| 2018/09/06 | 445,500 | 449,500 | 445,000 | 448,500 | +2,000 | +0.4% | 620 |
| 2018/09/05 | 445,500 | 448,500 | 445,000 | 446,500 | +1,000 | +0.2% | 672 |
| 2018/09/04 | 445,000 | 447,000 | 444,500 | 445,500 | +500 | +0.1% | 510 |
| 2018/09/03 | 448,000 | 449,000 | 445,000 | 445,000 | -2,500 | -0.6% | 599 |
| 2018/08/31 | 445,000 | 449,000 | 444,500 | 447,500 | -1,000 | -0.2% | 1,169 |
| 2018/08/30 | 448,000 | 451,000 | 447,000 | 448,500 | -2,000 | -0.4% | 840 |
| 2018/08/29 | 446,500 | 452,000 | 445,500 | 450,500 | +3,500 | +0.8% | 775 |
| 2018/08/28 | 444,500 | 447,000 | 443,000 | 447,000 | +3,000 | +0.7% | 646 |
| 2018/08/27 | 446,000 | 447,000 | 444,000 | 444,000 | -2,500 | -0.6% | 511 |
| 2018/08/24 | 443,000 | 446,500 | 442,500 | 446,500 | +3,000 | +0.7% | 773 |
| 2018/08/23 | 449,500 | 449,500 | 441,500 | 443,500 | -7,500 | -1.7% | 1,091 |
| 2018/08/22 | 449,000 | 452,500 | 448,000 | 451,000 | +1,500 | +0.3% | 693 |
| 2018/08/21 | 452,500 | 452,500 | 447,000 | 449,500 | +500 | +0.1% | 569 |
| 2018/08/20 | 447,500 | 450,500 | 443,000 | 449,000 | ±0 | ±0% | 892 |
| 2018/08/17 | 456,000 | 456,000 | 449,000 | 449,000 | -7,500 | -1.6% | 1,032 |
| 2018/08/16 | 452,000 | 458,500 | 449,000 | 456,500 | +5,500 | +1.2% | 1,807 |
| 2018/08/15 | 448,000 | 454,500 | 448,000 | 451,000 | +3,500 | +0.8% | 975 |
| 2018/08/14 | 444,000 | 450,000 | 443,000 | 447,500 | +4,500 | +1% | 820 |
| 2018/08/13 | 441,500 | 444,500 | 441,000 | 443,000 | +1,000 | +0.2% | 643 |
| 2018/08/10 | 445,500 | 446,000 | 441,500 | 442,000 | -3,500 | -0.8% | 1,018 |
| 2018/08/09 | 447,500 | 447,500 | 444,000 | 445,500 | -1,500 | -0.3% | 877 |
| 2018/08/08 | 449,000 | 450,000 | 445,500 | 447,000 | -2,500 | -0.6% | 672 |
| 2018/08/07 | 448,000 | 451,000 | 448,000 | 449,500 | ±0 | ±0% | 529 |
| 2018/08/06 | 451,000 | 451,000 | 447,500 | 449,500 | -1,500 | -0.3% | 409 |
| 2018/08/03 | 448,000 | 451,000 | 448,000 | 451,000 | +2,000 | +0.4% | 439 |
| 2018/08/02 | 447,000 | 449,500 | 446,000 | 449,000 | +1,500 | +0.3% | 699 |
| 2018/08/01 | 448,000 | 452,500 | 447,500 | 447,500 | -2,500 | -0.6% | 797 |
| 2018/07/31 | 445,000 | 452,000 | 442,000 | 450,000 | +4,500 | +1% | 1,513 |
| 2018/07/30 | 451,000 | 454,500 | 445,500 | 445,500 | -4,000 | -0.9% | 2,365 |
| 2018/07/27 | 451,500 | 454,000 | 448,000 | 449,500 | ±0 | ±0% | 888 |
| 2018/07/26 | 448,500 | 451,000 | 446,500 | 449,500 | +1,000 | +0.2% | 769 |
| 2018/07/25 | 450,500 | 452,500 | 447,000 | 448,500 | -2,000 | -0.4% | 510 |
| 2018/07/24 | 451,500 | 455,500 | 449,000 | 450,500 | -1,000 | -0.2% | 705 |
| 2018/07/23 | 457,000 | 457,000 | 446,500 | 451,500 | -5,000 | -1.1% | 1,927 |
| 2018/07/20 | 456,000 | 456,500 | 453,500 | 456,500 | +2,000 | +0.4% | 725 |
| 2018/07/19 | 456,500 | 457,500 | 454,000 | 454,500 | ±0 | ±0% | 839 |
1501～
1550
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
