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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 457,500 | 457,500 | 448,000 | 451,000 | -6,500 | -1.4% | 1,522 |
| 2024/04/11 | 451,000 | 457,500 | 449,500 | 457,500 | +5,000 | +1.1% | 1,092 |
| 2024/04/10 | 454,500 | 457,500 | 451,500 | 452,500 | -1,000 | -0.2% | 842 |
| 2024/04/09 | 452,000 | 456,500 | 451,000 | 453,500 | +2,000 | +0.4% | 678 |
| 2024/04/08 | 446,500 | 452,500 | 445,000 | 451,500 | +5,000 | +1.1% | 1,049 |
| 2024/04/05 | 448,000 | 450,000 | 444,000 | 446,500 | -3,000 | -0.7% | 1,289 |
| 2024/04/04 | 448,500 | 450,500 | 447,500 | 449,500 | +2,500 | +0.6% | 854 |
| 2024/04/03 | 455,000 | 455,000 | 447,000 | 447,000 | -11,000 | -2.4% | 2,091 |
| 2024/04/02 | 459,500 | 461,000 | 455,000 | 458,000 | +500 | +0.1% | 1,270 |
| 2024/04/01 | 454,500 | 461,000 | 454,500 | 457,500 | +3,000 | +0.7% | 795 |
| 2024/03/29 | 460,000 | 460,000 | 453,500 | 454,500 | -3,500 | -0.8% | 1,296 |
| 2024/03/28 | 461,000 | 461,500 | 456,000 | 458,000 | -2,500 | -0.5% | 1,034 |
| 2024/03/27 | 460,000 | 462,500 | 459,000 | 460,500 | +2,500 | +0.5% | 1,124 |
| 2024/03/26 | 459,000 | 460,000 | 455,500 | 458,000 | +1,000 | +0.2% | 839 |
| 2024/03/25 | 456,500 | 458,500 | 455,500 | 457,000 | +500 | +0.1% | 785 |
| 2024/03/22 | 457,500 | 459,000 | 453,000 | 456,500 | +2,000 | +0.4% | 1,239 |
| 2024/03/21 | 452,500 | 456,000 | 448,500 | 454,500 | +4,500 | +1% | 1,169 |
| 2024/03/19 | 437,000 | 452,500 | 437,000 | 450,000 | +14,500 | +3.3% | 1,913 |
| 2024/03/18 | 437,000 | 437,500 | 432,000 | 435,500 | ±0 | ±0% | 1,521 |
| 2024/03/15 | 430,500 | 437,500 | 430,500 | 435,500 | +6,500 | +1.5% | 2,903 |
| 2024/03/14 | 423,500 | 429,000 | 423,000 | 429,000 | +5,500 | +1.3% | 1,186 |
| 2024/03/13 | 424,500 | 426,000 | 420,500 | 423,500 | -1,000 | -0.2% | 1,400 |
| 2024/03/12 | 425,000 | 425,000 | 420,500 | 424,500 | +1,000 | +0.2% | 873 |
| 2024/03/11 | 423,500 | 426,000 | 421,000 | 423,500 | -500 | -0.1% | 1,139 |
| 2024/03/08 | 423,000 | 428,000 | 422,500 | 424,000 | -2,000 | -0.5% | 1,606 |
| 2024/03/07 | 429,000 | 432,000 | 424,000 | 426,000 | -3,000 | -0.7% | 1,369 |
| 2024/03/06 | 428,500 | 432,000 | 427,500 | 429,000 | +1,500 | +0.4% | 912 |
| 2024/03/05 | 429,000 | 430,500 | 425,500 | 427,500 | ±0 | ±0% | 1,200 |
| 2024/03/04 | 427,500 | 430,000 | 426,500 | 427,500 | +2,000 | +0.5% | 1,878 |
| 2024/03/01 | 428,000 | 429,000 | 425,000 | 425,500 | -4,000 | -0.9% | 1,598 |
| 2024/02/29 | 425,000 | 433,500 | 421,500 | 429,500 | +5,000 | +1.2% | 4,255 |
| 2024/02/28 | 426,500 | 428,000 | 424,000 | 424,500 | -2,000 | -0.5% | 1,542 |
| 2024/02/27 | 423,000 | 428,000 | 423,000 | 426,500 | +3,500 | +0.8% | 1,780 |
| 2024/02/26 | 420,500 | 423,500 | 418,500 | 423,000 | +6,500 | +1.6% | 1,775 |
| 2024/02/22 | 416,000 | 417,500 | 413,000 | 416,500 | -500 | -0.1% | 1,933 |
| 2024/02/21 | 421,000 | 421,500 | 415,500 | 417,000 | -2,000 | -0.5% | 1,617 |
| 2024/02/20 | 419,500 | 421,500 | 416,500 | 419,000 | +1,000 | +0.2% | 1,459 |
| 2024/02/19 | 419,500 | 420,500 | 415,500 | 418,000 | +1,000 | +0.2% | 2,267 |
| 2024/02/16 | 422,500 | 422,500 | 415,500 | 417,000 | -2,500 | -0.6% | 2,026 |
| 2024/02/15 | 424,000 | 425,000 | 417,000 | 419,500 | -4,500 | -1.1% | 1,933 |
| 2024/02/14 | 428,000 | 428,000 | 423,500 | 424,000 | -3,500 | -0.8% | 1,456 |
| 2024/02/13 | 427,000 | 428,500 | 425,500 | 427,500 | +500 | +0.1% | 1,112 |
| 2024/02/09 | 430,000 | 430,500 | 426,500 | 427,000 | -2,500 | -0.6% | 1,136 |
| 2024/02/08 | 430,000 | 432,000 | 428,500 | 429,500 | +1,000 | +0.2% | 913 |
| 2024/02/07 | 431,500 | 432,500 | 428,500 | 428,500 | -4,500 | -1% | 1,149 |
| 2024/02/06 | 432,000 | 434,500 | 430,500 | 433,000 | +1,000 | +0.2% | 1,318 |
| 2024/02/05 | 435,500 | 436,500 | 432,000 | 432,000 | -3,500 | -0.8% | 1,552 |
| 2024/02/02 | 435,000 | 436,500 | 433,500 | 435,500 | +5,000 | +1.2% | 1,649 |
| 2024/02/01 | 434,000 | 435,000 | 428,500 | 430,500 | -5,500 | -1.3% | 2,335 |
| 2024/01/31 | 435,000 | 436,500 | 434,500 | 436,000 | ±0 | ±0% | 1,563 |
151～
200
件表示中 / 3585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
