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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 507,000 | 510,000 | 504,000 | 508,000 | -1,000 | -0.2% | 1,278 |
| 2016/11/30 | 495,000 | 509,000 | 495,000 | 509,000 | +15,000 | +3% | 2,273 |
| 2016/11/29 | 491,000 | 497,000 | 491,000 | 494,000 | +3,000 | +0.6% | 918 |
| 2016/11/28 | 478,500 | 492,500 | 478,500 | 491,000 | +12,000 | +2.5% | 1,581 |
| 2016/11/25 | 480,500 | 481,500 | 477,000 | 479,000 | -1,000 | -0.2% | 777 |
| 2016/11/24 | 472,500 | 482,500 | 472,500 | 480,000 | +7,500 | +1.6% | 1,389 |
| 2016/11/22 | 473,000 | 476,000 | 471,000 | 472,500 | -2,500 | -0.5% | 1,222 |
| 2016/11/21 | 478,500 | 482,500 | 473,500 | 475,000 | -2,500 | -0.5% | 1,161 |
| 2016/11/18 | 474,500 | 481,500 | 474,500 | 477,500 | +1,000 | +0.2% | 1,271 |
| 2016/11/17 | 472,500 | 478,000 | 471,500 | 476,500 | +1,000 | +0.2% | 1,381 |
| 2016/11/16 | 482,500 | 483,000 | 472,000 | 475,500 | -5,500 | -1.1% | 1,383 |
| 2016/11/15 | 477,000 | 481,500 | 475,500 | 481,000 | +4,000 | +0.8% | 906 |
| 2016/11/14 | 480,000 | 482,500 | 475,500 | 477,000 | -2,000 | -0.4% | 733 |
| 2016/11/11 | 479,000 | 483,000 | 476,500 | 479,000 | +2,000 | +0.4% | 938 |
| 2016/11/10 | 482,500 | 484,000 | 477,000 | 477,000 | -4,500 | -0.9% | 1,042 |
| 2016/11/09 | 488,500 | 490,000 | 481,000 | 481,500 | -6,000 | -1.2% | 1,200 |
| 2016/11/08 | 490,500 | 492,500 | 484,500 | 487,500 | +500 | +0.1% | 698 |
| 2016/11/07 | 484,000 | 490,500 | 483,500 | 487,000 | +3,000 | +0.6% | 368 |
| 2016/11/04 | 486,500 | 488,500 | 484,000 | 484,000 | -2,500 | -0.5% | 776 |
| 2016/11/02 | 492,500 | 493,500 | 486,500 | 486,500 | -4,000 | -0.8% | 1,053 |
| 2016/11/01 | 494,000 | 494,500 | 489,500 | 490,500 | -3,500 | -0.7% | 592 |
| 2016/10/31 | 490,000 | 494,500 | 487,000 | 494,000 | +6,500 | +1.3% | 681 |
| 2016/10/28 | 488,500 | 489,000 | 487,000 | 487,500 | -1,000 | -0.2% | 700 |
| 2016/10/27 | 490,500 | 496,500 | 487,500 | 488,500 | -4,000 | -0.8% | 690 |
| 2016/10/26 | 492,000 | 495,000 | 489,000 | 492,500 | +500 | +0.1% | 572 |
| 2016/10/25 | 500,000 | 500,000 | 491,500 | 492,000 | -3,500 | -0.7% | 710 |
| 2016/10/24 | 488,000 | 497,500 | 488,000 | 495,500 | +5,500 | +1.1% | 744 |
| 2016/10/21 | 489,000 | 497,500 | 487,000 | 490,000 | -1,000 | -0.2% | 1,078 |
| 2016/10/20 | 487,500 | 491,000 | 486,000 | 491,000 | +2,000 | +0.4% | 1,030 |
| 2016/10/19 | 489,000 | 490,500 | 486,000 | 489,000 | +2,500 | +0.5% | 747 |
| 2016/10/18 | 492,500 | 492,500 | 485,000 | 486,500 | -4,000 | -0.8% | 1,109 |
| 2016/10/17 | 487,500 | 491,000 | 486,000 | 490,500 | +4,500 | +0.9% | 1,416 |
| 2016/10/14 | 495,000 | 495,000 | 485,500 | 486,000 | -8,000 | -1.6% | 1,296 |
| 2016/10/13 | 495,000 | 496,500 | 491,500 | 494,000 | -1,000 | -0.2% | 1,418 |
| 2016/10/12 | 498,000 | 499,500 | 495,000 | 495,000 | -6,000 | -1.2% | 883 |
| 2016/10/11 | 500,000 | 504,000 | 498,000 | 501,000 | ±0 | ±0% | 561 |
| 2016/10/07 | 498,000 | 504,000 | 496,500 | 501,000 | +4,500 | +0.9% | 781 |
| 2016/10/06 | 499,000 | 503,000 | 496,000 | 496,500 | -2,000 | -0.4% | 990 |
| 2016/10/05 | 500,000 | 502,000 | 497,500 | 498,500 | -1,500 | -0.3% | 954 |
| 2016/10/04 | 506,000 | 506,000 | 499,500 | 500,000 | -4,000 | -0.8% | 722 |
| 2016/10/03 | 503,000 | 506,000 | 500,000 | 504,000 | -1,000 | -0.2% | 469 |
| 2016/09/30 | 499,500 | 505,000 | 499,500 | 505,000 | +3,000 | +0.6% | 504 |
| 2016/09/29 | 504,000 | 509,000 | 501,000 | 502,000 | -2,000 | -0.4% | 1,615 |
| 2016/09/28 | 505,000 | 506,000 | 501,000 | 504,000 | +1,000 | +0.2% | 997 |
| 2016/09/27 | 496,000 | 505,000 | 493,500 | 503,000 | +7,000 | +1.4% | 1,842 |
| 2016/09/26 | 495,000 | 502,000 | 494,500 | 496,000 | -3,000 | -0.6% | 1,225 |
| 2016/09/23 | 495,000 | 502,000 | 493,500 | 499,000 | +4,000 | +0.8% | 1,170 |
| 2016/09/21 | 498,000 | 506,000 | 491,500 | 495,000 | -3,000 | -0.6% | 1,134 |
| 2016/09/20 | 500,000 | 502,000 | 495,500 | 498,000 | ±0 | ±0% | 786 |
| 2016/09/16 | 509,000 | 509,000 | 498,000 | 498,000 | -7,000 | -1.4% | 1,459 |
1951～
2000
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
