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 |
|---|---|---|---|---|---|---|---|
| 2016/04/04 | 531,000 | 540,000 | 529,000 | 540,000 | +9,000 | +1.7% | 2,513 |
| 2016/04/01 | 534,000 | 538,000 | 521,000 | 531,000 | -10,000 | -1.8% | 3,807 |
| 2016/03/31 | 499,500 | 541,000 | 498,000 | 541,000 | +46,000 | +9.3% | 4,142 |
| 2016/03/30 | 498,000 | 498,500 | 493,000 | 495,000 | -4,500 | -0.9% | 1,126 |
| 2016/03/29 | 497,500 | 501,000 | 496,500 | 499,500 | +3,000 | +0.6% | 618 |
| 2016/03/28 | 495,500 | 498,000 | 492,000 | 496,500 | +2,000 | +0.4% | 889 |
| 2016/03/25 | 493,000 | 496,500 | 490,500 | 494,500 | +3,000 | +0.6% | 998 |
| 2016/03/24 | 491,000 | 494,000 | 486,500 | 491,500 | ±0 | ±0% | 1,236 |
| 2016/03/23 | 499,500 | 507,000 | 491,500 | 491,500 | -7,500 | -1.5% | 1,982 |
| 2016/03/22 | 498,500 | 503,000 | 492,000 | 499,000 | +500 | +0.1% | 1,814 |
| 2016/03/18 | 505,000 | 505,000 | 497,000 | 498,500 | -8,500 | -1.7% | 1,910 |
| 2016/03/17 | 515,000 | 516,000 | 506,000 | 507,000 | -8,000 | -1.6% | 1,283 |
| 2016/03/16 | 515,000 | 517,000 | 512,000 | 515,000 | -2,000 | -0.4% | 640 |
| 2016/03/15 | 517,000 | 521,000 | 515,000 | 517,000 | -1,000 | -0.2% | 1,351 |
| 2016/03/14 | 520,000 | 523,000 | 512,000 | 518,000 | -6,000 | -1.1% | 1,310 |
| 2016/03/11 | 511,000 | 524,000 | 511,000 | 524,000 | +10,000 | +1.9% | 1,760 |
| 2016/03/10 | 514,000 | 521,000 | 512,000 | 514,000 | -3,000 | -0.6% | 1,159 |
| 2016/03/09 | 522,000 | 523,000 | 513,000 | 517,000 | -5,000 | -1% | 1,341 |
| 2016/03/08 | 516,000 | 527,000 | 515,000 | 522,000 | +3,000 | +0.6% | 1,095 |
| 2016/03/07 | 519,000 | 524,000 | 512,000 | 519,000 | -3,000 | -0.6% | 1,662 |
| 2016/03/04 | 515,000 | 523,000 | 515,000 | 522,000 | +1,000 | +0.2% | 1,792 |
| 2016/03/03 | 524,000 | 526,000 | 520,000 | 521,000 | -4,000 | -0.8% | 1,233 |
| 2016/03/02 | 525,000 | 527,000 | 521,000 | 525,000 | +2,000 | +0.4% | 1,200 |
| 2016/03/01 | 513,000 | 523,000 | 510,000 | 523,000 | +7,000 | +1.4% | 1,237 |
| 2016/02/29 | 520,000 | 525,000 | 513,000 | 516,000 | +1,000 | +0.2% | 1,478 |
| 2016/02/26 | 513,000 | 518,000 | 507,000 | 515,000 | +2,000 | +0.4% | 2,525 |
| 2016/02/25 | 504,000 | 523,000 | 502,000 | 513,000 | +6,000 | +1.2% | 1,739 |
| 2016/02/24 | 495,000 | 512,000 | 494,500 | 507,000 | +12,000 | +2.4% | 1,411 |
| 2016/02/23 | 499,000 | 502,000 | 493,000 | 495,000 | -4,000 | -0.8% | 916 |
| 2016/02/22 | 498,000 | 505,000 | 494,500 | 499,000 | -4,000 | -0.8% | 2,300 |
| 2016/02/19 | 494,000 | 506,000 | 490,500 | 503,000 | +7,000 | +1.4% | 1,463 |
| 2016/02/18 | 510,000 | 513,000 | 495,500 | 496,000 | -17,000 | -3.3% | 2,371 |
| 2016/02/17 | 516,000 | 518,000 | 505,000 | 513,000 | +3,000 | +0.6% | 1,971 |
| 2016/02/16 | 497,000 | 523,000 | 495,500 | 510,000 | +20,000 | +4.1% | 2,990 |
| 2016/02/15 | 472,500 | 505,000 | 472,000 | 490,000 | +24,500 | +5.3% | 2,348 |
| 2016/02/12 | 469,500 | 474,500 | 461,500 | 465,500 | -9,000 | -1.9% | 2,645 |
| 2016/02/10 | 482,500 | 485,000 | 465,000 | 474,500 | -7,500 | -1.6% | 2,168 |
| 2016/02/09 | 491,000 | 494,500 | 481,000 | 482,000 | -11,000 | -2.2% | 2,017 |
| 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 |
2301～
2350
件表示中 / 3774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
