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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 439,000 | 439,000 | 435,000 | 436,000 | -3,000 | -0.7% | 1,158 |
| 2024/01/29 | 435,000 | 440,500 | 435,000 | 439,000 | +9,000 | +2.1% | 1,448 |
| 2024/01/26 | 438,500 | 440,500 | 430,000 | 430,000 | -9,000 | -2.1% | 2,567 |
| 2024/01/25 | 441,000 | 441,000 | 437,000 | 439,000 | -2,000 | -0.5% | 1,653 |
| 2024/01/24 | 440,000 | 443,500 | 439,500 | 441,000 | +1,500 | +0.3% | 1,455 |
| 2024/01/23 | 441,000 | 442,500 | 439,500 | 439,500 | -1,000 | -0.2% | 1,072 |
| 2024/01/22 | 436,000 | 440,500 | 435,500 | 440,500 | +5,000 | +1.1% | 1,545 |
| 2024/01/19 | 436,000 | 437,000 | 435,000 | 435,500 | ±0 | ±0% | 1,113 |
| 2024/01/18 | 437,000 | 437,000 | 434,500 | 435,500 | -500 | -0.1% | 1,139 |
| 2024/01/17 | 435,500 | 438,000 | 435,000 | 436,000 | -1,500 | -0.3% | 1,218 |
| 2024/01/16 | 439,000 | 440,000 | 436,500 | 437,500 | -1,000 | -0.2% | 937 |
| 2024/01/15 | 439,000 | 439,500 | 436,000 | 438,500 | -500 | -0.1% | 1,062 |
| 2024/01/12 | 436,500 | 439,000 | 435,500 | 439,000 | +3,500 | +0.8% | 1,329 |
| 2024/01/11 | 434,000 | 437,500 | 433,500 | 435,500 | +1,500 | +0.3% | 1,422 |
| 2024/01/10 | 436,000 | 437,000 | 434,000 | 434,000 | -2,500 | -0.6% | 934 |
| 2024/01/09 | 436,500 | 436,500 | 433,000 | 436,500 | +2,000 | +0.5% | 1,234 |
| 2024/01/05 | 431,000 | 437,500 | 431,000 | 434,500 | +6,000 | +1.4% | 2,117 |
| 2024/01/04 | 435,000 | 435,500 | 428,500 | 428,500 | -4,500 | -1% | 1,553 |
| 2023/12/29 | 431,000 | 434,000 | 431,000 | 433,000 | +1,000 | +0.2% | 738 |
| 2023/12/28 | 428,000 | 433,000 | 427,500 | 432,000 | -500 | -0.1% | 1,722 |
| 2023/12/27 | 427,500 | 433,000 | 427,500 | 432,500 | +4,000 | +0.9% | 2,758 |
| 2023/12/26 | 430,000 | 431,500 | 427,000 | 428,500 | -1,500 | -0.3% | 1,174 |
| 2023/12/25 | 433,000 | 433,000 | 429,500 | 430,000 | -4,000 | -0.9% | 939 |
| 2023/12/22 | 432,500 | 434,000 | 430,500 | 434,000 | +2,500 | +0.6% | 1,217 |
| 2023/12/21 | 431,000 | 434,000 | 429,500 | 431,500 | -1,500 | -0.3% | 950 |
| 2023/12/20 | 431,500 | 433,000 | 429,500 | 433,000 | +1,500 | +0.3% | 1,692 |
| 2023/12/19 | 431,500 | 432,500 | 427,000 | 431,500 | -1,500 | -0.3% | 1,784 |
| 2023/12/18 | 436,000 | 436,000 | 432,500 | 433,000 | -4,000 | -0.9% | 1,932 |
| 2023/12/15 | 441,000 | 442,000 | 436,500 | 437,000 | -4,500 | -1% | 2,991 |
| 2023/12/14 | 442,000 | 443,000 | 440,500 | 441,500 | -1,000 | -0.2% | 835 |
| 2023/12/13 | 443,500 | 444,000 | 441,500 | 442,500 | -2,000 | -0.4% | 789 |
| 2023/12/12 | 446,000 | 446,500 | 443,000 | 444,500 | -1,000 | -0.2% | 783 |
| 2023/12/11 | 446,000 | 447,000 | 445,000 | 445,500 | +1,000 | +0.2% | 634 |
| 2023/12/08 | 442,500 | 446,000 | 440,500 | 444,500 | +2,000 | +0.5% | 1,855 |
| 2023/12/07 | 444,000 | 444,000 | 441,500 | 442,500 | -4,000 | -0.9% | 913 |
| 2023/12/06 | 446,500 | 446,500 | 444,000 | 446,500 | +1,000 | +0.2% | 531 |
| 2023/12/05 | 446,500 | 447,500 | 444,000 | 445,500 | -2,000 | -0.4% | 679 |
| 2023/12/04 | 449,500 | 449,500 | 445,000 | 447,500 | ±0 | ±0% | 850 |
| 2023/12/01 | 454,000 | 454,000 | 447,500 | 447,500 | -6,000 | -1.3% | 1,122 |
| 2023/11/30 | 448,500 | 453,500 | 447,000 | 453,500 | +5,000 | +1.1% | 1,548 |
| 2023/11/29 | 450,500 | 453,500 | 448,500 | 448,500 | -2,000 | -0.4% | 683 |
| 2023/11/28 | 451,500 | 452,500 | 450,500 | 450,500 | -500 | -0.1% | 691 |
| 2023/11/27 | 449,000 | 452,000 | 449,000 | 451,000 | +2,500 | +0.6% | 391 |
| 2023/11/24 | 449,000 | 451,500 | 448,500 | 448,500 | -500 | -0.1% | 489 |
| 2023/11/22 | 450,000 | 450,000 | 447,500 | 449,000 | -1,000 | -0.2% | 655 |
| 2023/11/21 | 452,500 | 454,000 | 448,500 | 450,000 | -2,500 | -0.6% | 1,137 |
| 2023/11/20 | 455,500 | 456,000 | 452,000 | 452,500 | -2,000 | -0.4% | 833 |
| 2023/11/17 | 458,000 | 458,000 | 454,000 | 454,500 | -4,500 | -1% | 616 |
| 2023/11/16 | 456,000 | 459,000 | 454,500 | 459,000 | +4,000 | +0.9% | 796 |
| 2023/11/15 | 453,000 | 457,000 | 452,500 | 455,000 | +2,000 | +0.4% | 816 |
201～
250
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
