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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 486,500 | 500,000 | 486,500 | 493,000 | +1,500 | +0.3% | 1,858 |
| 2016/02/05 | 491,000 | 501,000 | 486,500 | 491,500 | -4,500 | -0.9% | 2,159 |
| 2016/02/04 | 497,500 | 503,000 | 492,500 | 496,000 | -7,000 | -1.4% | 2,355 |
| 2016/02/03 | 486,000 | 505,000 | 478,500 | 503,000 | +8,500 | +1.7% | 2,669 |
| 2016/02/02 | 490,500 | 497,500 | 488,000 | 494,500 | -3,000 | -0.6% | 1,571 |
| 2016/02/01 | 494,000 | 509,000 | 491,500 | 497,500 | +8,500 | +1.7% | 3,193 |
| 2016/01/29 | 466,000 | 490,000 | 458,500 | 489,000 | +25,000 | +5.4% | 1,356 |
| 2016/01/28 | 466,500 | 470,500 | 464,000 | 464,000 | -8,500 | -1.8% | 491 |
| 2016/01/27 | 467,000 | 472,500 | 464,000 | 472,500 | +12,500 | +2.7% | 751 |
| 2016/01/26 | 453,000 | 461,500 | 449,000 | 460,000 | +6,500 | +1.4% | 621 |
| 2016/01/25 | 451,000 | 454,500 | 447,500 | 453,500 | +4,500 | +1% | 1,164 |
| 2016/01/22 | 449,500 | 453,000 | 446,000 | 449,000 | +4,500 | +1% | 654 |
| 2016/01/21 | 445,000 | 448,500 | 440,000 | 444,500 | +500 | +0.1% | 1,212 |
| 2016/01/20 | 460,000 | 467,000 | 444,000 | 444,000 | -19,000 | -4.1% | 1,414 |
| 2016/01/19 | 463,500 | 464,500 | 457,500 | 463,000 | -500 | -0.1% | 782 |
| 2016/01/18 | 460,500 | 467,500 | 457,000 | 463,500 | +500 | +0.1% | 979 |
| 2016/01/15 | 470,000 | 471,000 | 461,500 | 463,000 | -4,500 | -1% | 824 |
| 2016/01/14 | 459,000 | 469,000 | 457,000 | 467,500 | +4,000 | +0.9% | 807 |
| 2016/01/13 | 458,000 | 468,000 | 456,500 | 463,500 | +9,000 | +2% | 716 |
| 2016/01/12 | 461,500 | 463,000 | 452,000 | 454,500 | -16,000 | -3.4% | 1,420 |
| 2016/01/08 | 465,500 | 475,000 | 462,500 | 470,500 | ±0 | ±0% | 1,108 |
| 2016/01/07 | 480,500 | 480,500 | 467,000 | 470,500 | -9,500 | -2% | 1,873 |
| 2016/01/06 | 478,500 | 482,500 | 476,500 | 480,000 | +3,500 | +0.7% | 989 |
| 2016/01/05 | 479,000 | 479,000 | 470,000 | 476,500 | -2,000 | -0.4% | 851 |
| 2016/01/04 | 484,500 | 484,500 | 473,000 | 478,500 | -6,000 | -1.2% | 688 |
| 2015/12/30 | 487,000 | 488,000 | 483,000 | 484,500 | -2,500 | -0.5% | 860 |
| 2015/12/29 | 490,000 | 490,000 | 487,000 | 487,000 | -4,000 | -0.8% | 292 |
| 2015/12/28 | 497,000 | 497,000 | 487,000 | 491,000 | -15,000 | -3% | 826 |
| 2015/12/25 | 504,000 | 510,000 | 501,000 | 506,000 | +3,000 | +0.6% | 1,243 |
| 2015/12/24 | 500,000 | 504,000 | 499,000 | 503,000 | +2,000 | +0.4% | 1,541 |
| 2015/12/22 | 499,500 | 504,000 | 495,000 | 501,000 | +3,500 | +0.7% | 1,978 |
| 2015/12/21 | 491,000 | 500,000 | 484,500 | 497,500 | +7,500 | +1.5% | 2,811 |
| 2015/12/18 | 480,000 | 492,500 | 476,000 | 490,000 | +8,500 | +1.8% | 2,103 |
| 2015/12/17 | 479,500 | 485,500 | 477,000 | 481,500 | +7,500 | +1.6% | 2,618 |
| 2015/12/16 | 474,500 | 478,000 | 473,500 | 474,000 | +4,500 | +1% | 1,428 |
| 2015/12/15 | 479,500 | 480,500 | 467,500 | 469,500 | -15,500 | -3.2% | 2,052 |
| 2015/12/14 | 476,000 | 485,000 | 473,000 | 485,000 | +8,000 | +1.7% | 1,138 |
| 2015/12/11 | 485,000 | 485,500 | 477,000 | 477,000 | -11,500 | -2.4% | 1,580 |
| 2015/12/10 | 489,500 | 490,500 | 486,000 | 488,500 | -5,500 | -1.1% | 599 |
| 2015/12/09 | 497,500 | 498,000 | 491,000 | 494,000 | -4,000 | -0.8% | 784 |
| 2015/12/08 | 499,500 | 500,000 | 497,500 | 498,000 | -4,000 | -0.8% | 715 |
| 2015/12/07 | 506,000 | 507,000 | 500,000 | 502,000 | -3,000 | -0.6% | 608 |
| 2015/12/04 | 503,000 | 505,000 | 500,000 | 505,000 | -1,000 | -0.2% | 513 |
| 2015/12/03 | 504,000 | 506,000 | 499,500 | 506,000 | +2,000 | +0.4% | 866 |
| 2015/12/02 | 513,000 | 514,000 | 502,000 | 504,000 | -6,000 | -1.2% | 1,474 |
| 2015/12/01 | 506,000 | 515,000 | 502,000 | 510,000 | +11,500 | +2.3% | 1,231 |
| 2015/11/30 | 495,000 | 502,000 | 493,500 | 498,500 | +3,500 | +0.7% | 989 |
| 2015/11/27 | 489,500 | 495,000 | 487,000 | 495,000 | +5,500 | +1.1% | 526 |
| 2015/11/26 | 487,000 | 490,000 | 486,000 | 489,500 | +6,500 | +1.3% | 357 |
| 2015/11/25 | 483,000 | 489,000 | 481,500 | 483,000 | ±0 | ±0% | 714 |
2151～
2200
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
