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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 540,000 | 540,000 | 532,000 | 536,000 | -7,000 | -1.3% | 647 |
| 2016/07/04 | 535,000 | 543,000 | 530,000 | 543,000 | +12,000 | +2.3% | 1,642 |
| 2016/07/01 | 532,000 | 537,000 | 522,000 | 531,000 | -3,000 | -0.6% | 1,690 |
| 2016/06/30 | 526,000 | 540,000 | 522,000 | 534,000 | +9,000 | +1.7% | 2,186 |
| 2016/06/29 | 511,000 | 529,000 | 508,000 | 525,000 | +8,000 | +1.5% | 2,161 |
| 2016/06/28 | 485,500 | 520,000 | 484,000 | 517,000 | +22,500 | +4.6% | 2,957 |
| 2016/06/27 | 500,000 | 518,000 | 492,500 | 494,500 | -1,000 | -0.2% | 1,606 |
| 2016/06/24 | 517,000 | 520,000 | 495,500 | 495,500 | -21,500 | -4.2% | 3,074 |
| 2016/06/23 | 518,000 | 522,000 | 506,000 | 517,000 | +2,000 | +0.4% | 1,193 |
| 2016/06/22 | 529,000 | 532,000 | 515,000 | 515,000 | -12,000 | -2.3% | 2,073 |
| 2016/06/21 | 523,000 | 531,000 | 523,000 | 527,000 | +3,000 | +0.6% | 1,887 |
| 2016/06/20 | 515,000 | 528,000 | 515,000 | 524,000 | +10,000 | +1.9% | 1,369 |
| 2016/06/17 | 513,000 | 526,000 | 508,000 | 514,000 | +1,000 | +0.2% | 2,018 |
| 2016/06/16 | 522,000 | 524,000 | 513,000 | 513,000 | -9,000 | -1.7% | 1,340 |
| 2016/06/15 | 511,000 | 524,000 | 510,000 | 522,000 | +11,000 | +2.2% | 906 |
| 2016/06/14 | 520,000 | 527,000 | 511,000 | 511,000 | -9,000 | -1.7% | 1,284 |
| 2016/06/13 | 523,000 | 525,000 | 519,000 | 520,000 | -4,000 | -0.8% | 919 |
| 2016/06/10 | 528,000 | 528,000 | 523,000 | 524,000 | -4,000 | -0.8% | 924 |
| 2016/06/09 | 525,000 | 532,000 | 521,000 | 528,000 | +3,000 | +0.6% | 987 |
| 2016/06/08 | 527,000 | 528,000 | 519,000 | 525,000 | ±0 | ±0% | 1,011 |
| 2016/06/07 | 531,000 | 537,000 | 525,000 | 525,000 | -4,000 | -0.8% | 1,331 |
| 2016/06/06 | 537,000 | 540,000 | 529,000 | 529,000 | -10,000 | -1.9% | 1,541 |
| 2016/06/03 | 535,000 | 543,000 | 535,000 | 539,000 | +6,000 | +1.1% | 1,176 |
| 2016/06/02 | 542,000 | 543,000 | 530,000 | 533,000 | -5,000 | -0.9% | 1,139 |
| 2016/06/01 | 539,000 | 544,000 | 538,000 | 538,000 | -4,000 | -0.7% | 850 |
| 2016/05/31 | 540,000 | 542,000 | 537,000 | 542,000 | +1,000 | +0.2% | 969 |
| 2016/05/30 | 536,000 | 543,000 | 535,000 | 541,000 | +3,000 | +0.6% | 786 |
| 2016/05/27 | 543,000 | 544,000 | 537,000 | 538,000 | -3,000 | -0.6% | 468 |
| 2016/05/26 | 543,000 | 544,000 | 534,000 | 541,000 | -3,000 | -0.6% | 1,005 |
| 2016/05/25 | 544,000 | 544,000 | 538,000 | 544,000 | ±0 | ±0% | 779 |
| 2016/05/24 | 538,000 | 545,000 | 538,000 | 544,000 | ±0 | ±0% | 632 |
| 2016/05/23 | 543,000 | 546,000 | 539,000 | 544,000 | +1,000 | +0.2% | 464 |
| 2016/05/20 | 545,000 | 551,000 | 533,000 | 543,000 | -5,000 | -0.9% | 1,370 |
| 2016/05/19 | 555,000 | 557,000 | 547,000 | 548,000 | -13,000 | -2.3% | 1,259 |
| 2016/05/18 | 558,000 | 561,000 | 549,000 | 561,000 | +3,000 | +0.5% | 929 |
| 2016/05/17 | 553,000 | 562,000 | 551,000 | 558,000 | +4,000 | +0.7% | 747 |
| 2016/05/16 | 551,000 | 555,000 | 547,000 | 554,000 | +1,000 | +0.2% | 945 |
| 2016/05/13 | 551,000 | 556,000 | 550,000 | 553,000 | +2,000 | +0.4% | 673 |
| 2016/05/12 | 556,000 | 561,000 | 549,000 | 551,000 | -9,000 | -1.6% | 1,575 |
| 2016/05/11 | 568,000 | 572,000 | 555,000 | 560,000 | -9,000 | -1.6% | 2,269 |
| 2016/05/10 | 554,000 | 570,000 | 548,000 | 569,000 | +12,000 | +2.2% | 2,352 |
| 2016/05/09 | 544,000 | 559,000 | 542,000 | 557,000 | +11,000 | +2% | 1,489 |
| 2016/05/06 | 546,000 | 550,000 | 543,000 | 546,000 | -2,000 | -0.4% | 1,416 |
| 2016/05/02 | 542,000 | 549,000 | 541,000 | 548,000 | +4,000 | +0.7% | 1,932 |
| 2016/04/28 | 539,000 | 545,000 | 531,000 | 544,000 | +3,000 | +0.6% | 2,022 |
| 2016/04/27 | 545,000 | 553,000 | 536,000 | 541,000 | -11,000 | -2% | 1,433 |
| 2016/04/26 | 559,000 | 563,000 | 548,000 | 552,000 | -11,000 | -2% | 1,469 |
| 2016/04/25 | 556,000 | 569,000 | 552,000 | 563,000 | +7,000 | +1.3% | 1,449 |
| 2016/04/22 | 550,000 | 561,000 | 549,000 | 556,000 | ±0 | ±0% | 1,515 |
| 2016/04/21 | 537,000 | 560,000 | 537,000 | 556,000 | +23,000 | +4.3% | 1,695 |
2051～
2100
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
