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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 498,000 | 502,000 | 495,500 | 500,000 | +5,000 | +1% | 756 |
| 2017/02/14 | 497,000 | 502,000 | 494,000 | 495,000 | -2,500 | -0.5% | 1,077 |
| 2017/02/13 | 500,000 | 502,000 | 494,500 | 497,500 | -2,500 | -0.5% | 908 |
| 2017/02/10 | 502,000 | 506,000 | 498,000 | 500,000 | ±0 | ±0% | 1,008 |
| 2017/02/09 | 500,000 | 505,000 | 500,000 | 500,000 | +500 | +0.1% | 844 |
| 2017/02/08 | 505,000 | 509,000 | 499,500 | 499,500 | -5,500 | -1.1% | 1,041 |
| 2017/02/07 | 505,000 | 507,000 | 499,000 | 505,000 | -2,000 | -0.4% | 1,020 |
| 2017/02/06 | 504,000 | 509,000 | 502,000 | 507,000 | +3,000 | +0.6% | 859 |
| 2017/02/03 | 504,000 | 508,000 | 500,000 | 504,000 | -2,000 | -0.4% | 613 |
| 2017/02/02 | 510,000 | 511,000 | 504,000 | 506,000 | -7,000 | -1.4% | 746 |
| 2017/02/01 | 512,000 | 516,000 | 509,000 | 513,000 | -1,000 | -0.2% | 834 |
| 2017/01/31 | 513,000 | 518,000 | 510,000 | 514,000 | -2,000 | -0.4% | 747 |
| 2017/01/30 | 509,000 | 518,000 | 507,000 | 516,000 | +5,000 | +1% | 1,120 |
| 2017/01/27 | 507,000 | 512,000 | 506,000 | 511,000 | +3,000 | +0.6% | 738 |
| 2017/01/26 | 508,000 | 508,000 | 504,000 | 508,000 | +1,000 | +0.2% | 638 |
| 2017/01/25 | 509,000 | 509,000 | 504,000 | 507,000 | -1,000 | -0.2% | 391 |
| 2017/01/24 | 509,000 | 512,000 | 505,000 | 508,000 | +1,000 | +0.2% | 894 |
| 2017/01/23 | 508,000 | 512,000 | 503,000 | 507,000 | -1,000 | -0.2% | 763 |
| 2017/01/20 | 504,000 | 508,000 | 503,000 | 508,000 | +5,000 | +1% | 605 |
| 2017/01/19 | 502,000 | 507,000 | 501,000 | 503,000 | +2,000 | +0.4% | 523 |
| 2017/01/18 | 500,000 | 507,000 | 500,000 | 501,000 | +1,000 | +0.2% | 535 |
| 2017/01/17 | 501,000 | 504,000 | 497,500 | 500,000 | -3,000 | -0.6% | 964 |
| 2017/01/16 | 501,000 | 504,000 | 499,000 | 503,000 | +1,000 | +0.2% | 739 |
| 2017/01/13 | 502,000 | 506,000 | 498,000 | 502,000 | -2,000 | -0.4% | 1,670 |
| 2017/01/12 | 508,000 | 508,000 | 502,000 | 504,000 | -1,000 | -0.2% | 1,511 |
| 2017/01/11 | 505,000 | 508,000 | 501,000 | 505,000 | -3,000 | -0.6% | 2,089 |
| 2017/01/10 | 517,000 | 517,000 | 506,000 | 508,000 | -5,000 | -1% | 1,903 |
| 2017/01/06 | 512,000 | 523,000 | 509,000 | 513,000 | -1,000 | -0.2% | 2,282 |
| 2017/01/05 | 507,000 | 514,000 | 503,000 | 514,000 | +7,000 | +1.4% | 2,796 |
| 2017/01/04 | 498,500 | 507,000 | 495,500 | 507,000 | +7,500 | +1.5% | 1,405 |
| 2016/12/30 | 501,000 | 509,000 | 498,500 | 499,500 | +500 | +0.1% | 2,040 |
| 2016/12/29 | 497,000 | 502,000 | 495,000 | 499,000 | +3,000 | +0.6% | 1,375 |
| 2016/12/28 | 491,500 | 497,000 | 490,500 | 496,000 | -3,500 | -0.7% | 1,301 |
| 2016/12/27 | 497,000 | 499,500 | 495,000 | 499,500 | +2,500 | +0.5% | 1,274 |
| 2016/12/26 | 496,000 | 499,000 | 492,500 | 497,000 | +1,000 | +0.2% | 1,167 |
| 2016/12/22 | 499,000 | 502,000 | 495,500 | 496,000 | -5,000 | -1% | 1,553 |
| 2016/12/21 | 503,000 | 504,000 | 500,000 | 501,000 | -4,000 | -0.8% | 1,083 |
| 2016/12/20 | 501,000 | 505,000 | 498,000 | 505,000 | +3,000 | +0.6% | 1,058 |
| 2016/12/19 | 503,000 | 507,000 | 501,000 | 502,000 | -1,000 | -0.2% | 1,111 |
| 2016/12/16 | 498,000 | 503,000 | 497,000 | 503,000 | +8,000 | +1.6% | 1,382 |
| 2016/12/15 | 496,000 | 499,500 | 495,000 | 495,000 | -1,500 | -0.3% | 1,379 |
| 2016/12/14 | 497,500 | 499,000 | 492,500 | 496,500 | +500 | +0.1% | 1,710 |
| 2016/12/13 | 499,000 | 501,000 | 495,000 | 496,000 | -7,000 | -1.4% | 1,416 |
| 2016/12/12 | 508,000 | 512,000 | 501,000 | 503,000 | -5,000 | -1% | 1,403 |
| 2016/12/09 | 508,000 | 512,000 | 504,000 | 508,000 | -3,000 | -0.6% | 1,140 |
| 2016/12/08 | 508,000 | 514,000 | 507,000 | 511,000 | +2,000 | +0.4% | 958 |
| 2016/12/07 | 506,000 | 511,000 | 503,000 | 509,000 | +3,000 | +0.6% | 972 |
| 2016/12/06 | 500,000 | 506,000 | 500,000 | 506,000 | +3,000 | +0.6% | 566 |
| 2016/12/05 | 503,000 | 508,000 | 503,000 | 503,000 | -2,000 | -0.4% | 694 |
| 2016/12/02 | 508,000 | 511,000 | 503,000 | 505,000 | -3,000 | -0.6% | 1,238 |
1901～
1950
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
