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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,060,000 | 1,078,000 | 1,011,000 | 1,060,000 | -13,000 | -1.2% | 1,767 |
| 2013/03/28 | 1,133,000 | 1,133,000 | 1,000,000 | 1,073,000 | -32,000 | -2.9% | 1,361 |
| 2013/03/27 | 1,080,000 | 1,105,000 | 1,068,000 | 1,105,000 | +37,000 | +3.5% | 965 |
| 2013/03/26 | 1,060,000 | 1,070,000 | 1,033,000 | 1,068,000 | +15,000 | +1.4% | 1,149 |
| 2013/03/25 | 1,037,000 | 1,065,000 | 1,028,000 | 1,053,000 | +41,000 | +4.1% | 1,349 |
| 2013/03/22 | 976,000 | 1,016,000 | 975,000 | 1,012,000 | +35,000 | +3.6% | 1,115 |
| 2013/03/21 | 979,000 | 979,000 | 961,000 | 977,000 | +11,000 | +1.1% | 940 |
| 2013/03/19 | 971,000 | 985,000 | 957,000 | 966,000 | ±0 | ±0% | 1,021 |
| 2013/03/18 | 955,000 | 973,000 | 951,000 | 966,000 | +12,000 | +1.3% | 1,180 |
| 2013/03/15 | 956,000 | 970,000 | 954,000 | 954,000 | +4,000 | +0.4% | 2,062 |
| 2013/03/14 | 931,000 | 950,000 | 930,000 | 950,000 | +22,000 | +2.4% | 916 |
| 2013/03/13 | 930,000 | 931,000 | 922,000 | 928,000 | ±0 | ±0% | 835 |
| 2013/03/12 | 920,000 | 931,000 | 914,000 | 928,000 | +9,000 | +1% | 1,005 |
| 2013/03/11 | 906,000 | 919,000 | 901,000 | 919,000 | +18,000 | +2% | 1,184 |
| 2013/03/08 | 900,000 | 911,000 | 900,000 | 901,000 | -13,000 | -1.4% | 1,310 |
| 2013/03/07 | 918,000 | 922,000 | 906,000 | 914,000 | +4,000 | +0.4% | 1,106 |
| 2013/03/06 | 900,000 | 919,000 | 899,000 | 910,000 | -5,000 | -0.5% | 3,257 |
| 2013/03/05 | 938,000 | 941,000 | 910,000 | 915,000 | -10,000 | -1.1% | 1,712 |
| 2013/03/04 | 909,000 | 926,000 | 908,000 | 925,000 | +21,000 | +2.3% | 1,504 |
| 2013/03/01 | 895,000 | 908,000 | 895,000 | 904,000 | +12,000 | +1.3% | 1,739 |
| 2013/02/28 | 898,000 | 901,000 | 891,000 | 892,000 | -3,000 | -0.3% | 1,119 |
| 2013/02/27 | 897,000 | 898,000 | 888,000 | 895,000 | +2,000 | +0.2% | 1,102 |
| 2013/02/26 | 888,000 | 900,000 | 882,000 | 893,000 | +3,000 | +0.3% | 511 |
| 2013/02/25 | 890,000 | 890,000 | 879,000 | 890,000 | +9,000 | +1% | 487 |
| 2013/02/22 | 880,000 | 885,000 | 875,000 | 881,000 | -7,000 | -0.8% | 452 |
| 2013/02/21 | 875,000 | 889,000 | 875,000 | 888,000 | +10,000 | +1.1% | 655 |
| 2013/02/20 | 879,000 | 880,000 | 873,000 | 878,000 | +2,000 | +0.2% | 494 |
| 2013/02/19 | 870,000 | 879,000 | 868,000 | 876,000 | +7,000 | +0.8% | 774 |
| 2013/02/18 | 868,000 | 879,000 | 859,000 | 869,000 | ±0 | ±0% | 1,200 |
| 2013/02/15 | 863,000 | 869,000 | 857,000 | 869,000 | +5,000 | +0.6% | 447 |
| 2013/02/14 | 871,000 | 875,000 | 858,000 | 864,000 | -4,000 | -0.5% | 311 |
| 2013/02/13 | 870,000 | 873,000 | 859,000 | 868,000 | -2,000 | -0.2% | 353 |
| 2013/02/12 | 880,000 | 882,000 | 864,000 | 870,000 | -9,000 | -1% | 366 |
| 2013/02/08 | 875,000 | 881,000 | 873,000 | 879,000 | ±0 | ±0% | 341 |
| 2013/02/07 | 876,000 | 880,000 | 869,000 | 879,000 | +5,000 | +0.6% | 679 |
| 2013/02/06 | 859,000 | 875,000 | 854,000 | 874,000 | +14,000 | +1.6% | 699 |
| 2013/02/05 | 842,000 | 864,000 | 837,000 | 860,000 | +8,000 | +0.9% | 1,173 |
| 2013/02/04 | 841,000 | 863,000 | 841,000 | 852,000 | +4,000 | +0.5% | 1,184 |
| 2013/02/01 | 845,000 | 857,000 | 835,000 | 848,000 | +1,000 | +0.1% | 1,624 |
| 2013/01/31 | 830,000 | 850,000 | 830,000 | 847,000 | +28,000 | +3.4% | 894 |
| 2013/01/30 | 805,000 | 824,000 | 805,000 | 819,000 | +8,000 | +1% | 478 |
| 2013/01/29 | 798,000 | 815,000 | 793,000 | 811,000 | +18,000 | +2.3% | 637 |
| 2013/01/28 | 786,000 | 794,000 | 782,000 | 793,000 | +7,000 | +0.9% | 295 |
| 2013/01/25 | 780,000 | 786,000 | 775,000 | 786,000 | +7,000 | +0.9% | 505 |
| 2013/01/24 | 757,000 | 780,000 | 757,000 | 779,000 | +14,000 | +1.8% | 528 |
| 2013/01/23 | 760,000 | 767,000 | 760,000 | 765,000 | +2,000 | +0.3% | 375 |
| 2013/01/22 | 762,000 | 767,000 | 761,000 | 763,000 | -2,000 | -0.3% | 462 |
| 2013/01/21 | 780,000 | 781,000 | 761,000 | 765,000 | -13,000 | -1.7% | 1,068 |
| 2013/01/18 | 775,000 | 779,000 | 772,000 | 778,000 | +8,000 | +1% | 655 |
| 2013/01/17 | 767,000 | 772,000 | 764,000 | 770,000 | +14,000 | +1.9% | 467 |
2851～
2900
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
