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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 433,500 | 433,500 | 429,000 | 430,500 | -3,000 | -0.7% | 909 |
| 2024/08/20 | 433,000 | 434,000 | 430,500 | 433,500 | +1,000 | +0.2% | 1,079 |
| 2024/08/19 | 435,000 | 435,000 | 430,000 | 432,500 | -2,500 | -0.6% | 1,192 |
| 2024/08/16 | 432,000 | 435,000 | 428,500 | 435,000 | +4,000 | +0.9% | 1,008 |
| 2024/08/15 | 426,500 | 431,500 | 424,000 | 431,000 | +1,000 | +0.2% | 1,388 |
| 2024/08/14 | 427,000 | 430,500 | 424,000 | 430,000 | +3,000 | +0.7% | 1,420 |
| 2024/08/13 | 424,500 | 430,000 | 424,500 | 427,000 | +4,500 | +1.1% | 1,171 |
| 2024/08/09 | 426,000 | 429,500 | 422,500 | 422,500 | -3,500 | -0.8% | 1,893 |
| 2024/08/08 | 425,000 | 429,500 | 423,000 | 426,000 | +4,000 | +0.9% | 1,055 |
| 2024/08/07 | 416,000 | 428,500 | 414,000 | 422,000 | +4,000 | +1% | 2,611 |
| 2024/08/06 | 410,000 | 427,000 | 409,500 | 418,000 | +9,500 | +2.3% | 2,666 |
| 2024/08/05 | 421,000 | 422,000 | 406,500 | 408,500 | -16,500 | -3.9% | 2,455 |
| 2024/08/02 | 431,000 | 431,000 | 422,000 | 425,000 | -6,000 | -1.4% | 1,535 |
| 2024/08/01 | 434,000 | 434,000 | 428,500 | 431,000 | -3,500 | -0.8% | 1,273 |
| 2024/07/31 | 430,500 | 435,500 | 430,500 | 434,500 | +5,000 | +1.2% | 1,027 |
| 2024/07/30 | 431,500 | 433,000 | 428,000 | 429,500 | -3,500 | -0.8% | 1,505 |
| 2024/07/29 | 432,000 | 433,500 | 429,000 | 433,000 | +1,500 | +0.3% | 1,276 |
| 2024/07/26 | 432,500 | 434,000 | 430,500 | 431,500 | -500 | -0.1% | 879 |
| 2024/07/25 | 431,000 | 434,500 | 430,000 | 432,000 | +500 | +0.1% | 701 |
| 2024/07/24 | 433,500 | 436,500 | 431,000 | 431,500 | -2,500 | -0.6% | 848 |
| 2024/07/23 | 433,000 | 436,000 | 431,500 | 434,000 | +1,500 | +0.3% | 1,119 |
| 2024/07/22 | 438,500 | 439,500 | 432,500 | 432,500 | -7,000 | -1.6% | 1,003 |
| 2024/07/19 | 438,000 | 440,500 | 437,000 | 439,500 | +1,000 | +0.2% | 587 |
| 2024/07/18 | 441,000 | 443,500 | 437,000 | 438,500 | -500 | -0.1% | 1,084 |
| 2024/07/17 | 438,000 | 441,000 | 437,000 | 439,000 | +500 | +0.1% | 804 |
| 2024/07/16 | 441,000 | 441,000 | 437,000 | 438,500 | ±0 | ±0% | 668 |
| 2024/07/12 | 434,000 | 440,500 | 433,000 | 438,500 | +6,000 | +1.4% | 1,166 |
| 2024/07/11 | 434,000 | 435,500 | 431,500 | 432,500 | -1,000 | -0.2% | 740 |
| 2024/07/10 | 436,000 | 437,000 | 432,500 | 433,500 | -4,000 | -0.9% | 769 |
| 2024/07/09 | 435,000 | 437,500 | 433,500 | 437,500 | +3,000 | +0.7% | 987 |
| 2024/07/08 | 430,500 | 436,000 | 430,500 | 434,500 | +4,000 | +0.9% | 1,125 |
| 2024/07/05 | 431,000 | 433,000 | 428,000 | 430,500 | -4,000 | -0.9% | 1,037 |
| 2024/07/04 | 432,000 | 435,000 | 430,000 | 434,500 | +2,500 | +0.6% | 752 |
| 2024/07/03 | 432,500 | 433,500 | 430,500 | 432,000 | -1,500 | -0.3% | 849 |
| 2024/07/02 | 435,000 | 435,000 | 431,500 | 433,500 | ±0 | ±0% | 1,239 |
| 2024/07/01 | 440,000 | 440,000 | 433,500 | 433,500 | -6,000 | -1.4% | 1,242 |
| 2024/06/28 | 436,000 | 440,500 | 431,500 | 439,500 | +4,500 | +1% | 1,776 |
| 2024/06/27 | 441,500 | 442,000 | 434,000 | 435,000 | -17,500 | -3.9% | 2,017 |
| 2024/06/26 | 454,000 | 454,000 | 449,000 | 452,500 | -500 | -0.1% | 2,945 |
| 2024/06/25 | 447,500 | 453,000 | 447,500 | 453,000 | +5,500 | +1.2% | 852 |
| 2024/06/24 | 449,000 | 451,000 | 445,000 | 447,500 | +2,000 | +0.4% | 739 |
| 2024/06/21 | 452,000 | 454,500 | 445,500 | 445,500 | -6,500 | -1.4% | 2,594 |
| 2024/06/20 | 450,500 | 455,000 | 449,500 | 452,000 | +1,000 | +0.2% | 720 |
| 2024/06/19 | 448,000 | 453,000 | 447,500 | 451,000 | +2,000 | +0.4% | 928 |
| 2024/06/18 | 445,500 | 449,000 | 445,500 | 449,000 | +4,000 | +0.9% | 699 |
| 2024/06/17 | 453,000 | 453,000 | 444,000 | 445,000 | -8,000 | -1.8% | 1,344 |
| 2024/06/14 | 449,500 | 456,500 | 449,500 | 453,000 | +3,500 | +0.8% | 1,399 |
| 2024/06/13 | 451,000 | 452,000 | 447,500 | 449,500 | -500 | -0.1% | 1,432 |
| 2024/06/12 | 449,000 | 453,000 | 448,500 | 450,000 | +1,000 | +0.2% | 868 |
| 2024/06/11 | 452,500 | 453,500 | 449,000 | 449,000 | -2,500 | -0.6% | 767 |
151～
200
件表示中 / 3673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
