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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 449,500 | 454,500 | 448,500 | 454,000 | +4,500 | +1% | 599 |
| 2018/05/07 | 450,000 | 451,500 | 447,000 | 449,500 | +500 | +0.1% | 729 |
| 2018/05/02 | 451,000 | 453,000 | 449,000 | 449,000 | -1,500 | -0.3% | 493 |
| 2018/05/01 | 450,000 | 453,000 | 449,000 | 450,500 | -500 | -0.1% | 936 |
| 2018/04/27 | 445,000 | 452,000 | 444,500 | 451,000 | +6,000 | +1.3% | 882 |
| 2018/04/26 | 444,500 | 446,500 | 444,500 | 445,000 | -500 | -0.1% | 431 |
| 2018/04/25 | 445,500 | 446,000 | 443,000 | 445,500 | ±0 | ±0% | 508 |
| 2018/04/24 | 443,000 | 445,500 | 441,500 | 445,500 | +2,500 | +0.6% | 853 |
| 2018/04/23 | 445,000 | 446,000 | 441,000 | 443,000 | -2,000 | -0.4% | 590 |
| 2018/04/20 | 444,500 | 446,500 | 444,500 | 445,000 | +500 | +0.1% | 482 |
| 2018/04/19 | 445,000 | 446,000 | 442,000 | 444,500 | +1,000 | +0.2% | 546 |
| 2018/04/18 | 439,500 | 444,500 | 439,500 | 443,500 | +2,000 | +0.5% | 688 |
| 2018/04/17 | 437,500 | 442,000 | 437,000 | 441,500 | +4,500 | +1% | 787 |
| 2018/04/16 | 443,000 | 443,000 | 437,000 | 437,000 | -5,000 | -1.1% | 967 |
| 2018/04/13 | 442,500 | 445,500 | 442,000 | 442,000 | -2,000 | -0.5% | 848 |
| 2018/04/12 | 443,000 | 444,500 | 441,000 | 444,000 | +2,000 | +0.5% | 732 |
| 2018/04/11 | 443,500 | 444,000 | 441,000 | 442,000 | ±0 | ±0% | 714 |
| 2018/04/10 | 438,000 | 443,000 | 437,500 | 442,000 | +3,500 | +0.8% | 1,885 |
| 2018/04/09 | 434,000 | 440,000 | 433,500 | 438,500 | +5,000 | +1.2% | 1,328 |
| 2018/04/06 | 436,500 | 437,500 | 432,500 | 433,500 | -2,500 | -0.6% | 1,054 |
| 2018/04/05 | 437,000 | 440,000 | 435,500 | 436,000 | -1,000 | -0.2% | 617 |
| 2018/04/04 | 434,000 | 441,000 | 434,000 | 437,000 | +3,000 | +0.7% | 1,090 |
| 2018/04/03 | 436,500 | 438,000 | 432,000 | 434,000 | -1,000 | -0.2% | 836 |
| 2018/04/02 | 433,500 | 436,500 | 433,000 | 435,000 | +1,500 | +0.3% | 568 |
| 2018/03/30 | 438,000 | 438,000 | 433,000 | 433,500 | -2,500 | -0.6% | 967 |
| 2018/03/29 | 435,500 | 441,500 | 435,000 | 436,000 | -2,000 | -0.5% | 1,497 |
| 2018/03/28 | 437,500 | 442,000 | 436,000 | 438,000 | +1,500 | +0.3% | 746 |
| 2018/03/27 | 435,500 | 439,000 | 435,000 | 436,500 | +1,000 | +0.2% | 981 |
| 2018/03/26 | 435,000 | 439,500 | 434,000 | 435,500 | +500 | +0.1% | 1,298 |
| 2018/03/23 | 438,000 | 438,000 | 434,500 | 435,000 | -3,000 | -0.7% | 862 |
| 2018/03/22 | 432,500 | 440,000 | 431,500 | 438,000 | +6,000 | +1.4% | 1,665 |
| 2018/03/20 | 428,500 | 433,000 | 427,500 | 432,000 | +3,500 | +0.8% | 1,404 |
| 2018/03/19 | 432,000 | 433,000 | 428,500 | 428,500 | +500 | +0.1% | 1,319 |
| 2018/03/16 | 438,000 | 438,500 | 428,000 | 428,000 | -10,000 | -2.3% | 3,246 |
| 2018/03/15 | 433,500 | 438,000 | 433,000 | 438,000 | +2,000 | +0.5% | 856 |
| 2018/03/14 | 432,000 | 437,000 | 432,000 | 436,000 | +3,500 | +0.8% | 659 |
| 2018/03/13 | 433,000 | 434,500 | 432,000 | 432,500 | +1,500 | +0.3% | 716 |
| 2018/03/12 | 436,000 | 436,000 | 431,000 | 431,000 | -2,500 | -0.6% | 905 |
| 2018/03/09 | 437,500 | 437,500 | 433,000 | 433,500 | -2,500 | -0.6% | 1,077 |
| 2018/03/08 | 438,000 | 439,000 | 434,500 | 436,000 | -2,000 | -0.5% | 983 |
| 2018/03/07 | 439,500 | 440,500 | 438,000 | 438,000 | -500 | -0.1% | 713 |
| 2018/03/06 | 436,500 | 438,500 | 436,000 | 438,500 | +3,000 | +0.7% | 1,015 |
| 2018/03/05 | 439,000 | 441,000 | 435,000 | 435,500 | -3,500 | -0.8% | 1,296 |
| 2018/03/02 | 439,500 | 441,500 | 436,500 | 439,000 | -1,000 | -0.2% | 1,131 |
| 2018/03/01 | 445,000 | 447,500 | 440,000 | 440,000 | -3,500 | -0.8% | 1,944 |
| 2018/02/28 | 444,500 | 445,000 | 441,000 | 443,500 | -2,000 | -0.4% | 1,310 |
| 2018/02/27 | 451,000 | 454,000 | 442,500 | 445,500 | -3,500 | -0.8% | 1,555 |
| 2018/02/26 | 446,000 | 451,500 | 443,500 | 449,000 | +5,000 | +1.1% | 1,390 |
| 2018/02/23 | 442,000 | 444,000 | 440,000 | 444,000 | +3,000 | +0.7% | 1,129 |
| 2018/02/22 | 447,500 | 447,500 | 440,500 | 441,000 | -4,500 | -1% | 803 |
1601～
1650
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
