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 |
|---|---|---|---|---|---|---|---|
| 2013/01/10 | 768,000 | 771,000 | 762,000 | 770,000 | +8,000 | +1% | 408 |
| 2013/01/09 | 753,000 | 766,000 | 752,000 | 762,000 | -6,000 | -0.8% | 473 |
| 2013/01/08 | 767,000 | 770,000 | 761,000 | 768,000 | -6,000 | -0.8% | 580 |
| 2013/01/07 | 770,000 | 777,000 | 765,000 | 774,000 | +7,000 | +0.9% | 474 |
| 2013/01/04 | 776,000 | 782,000 | 756,000 | 767,000 | +12,000 | +1.6% | 845 |
| 2012/12/28 | 756,000 | 770,000 | 751,000 | 755,000 | -1,000 | -0.1% | 648 |
| 2012/12/27 | 760,000 | 764,000 | 748,000 | 756,000 | ±0 | ±0% | 688 |
| 2012/12/26 | 777,000 | 777,000 | 753,000 | 756,000 | -32,000 | -4.1% | 855 |
| 2012/12/25 | 797,000 | 807,000 | 788,000 | 788,000 | -62,000 | -7.3% | 1,847 |
| 2012/12/21 | 770,000 | 850,000 | 766,000 | 850,000 | +87,000 | +11.4% | 4,073 |
| 2012/12/20 | 754,000 | 780,000 | 754,000 | 763,000 | +9,000 | +1.2% | 1,136 |
| 2012/12/19 | 755,000 | 756,000 | 750,000 | 754,000 | +2,000 | +0.3% | 580 |
| 2012/12/18 | 744,000 | 752,000 | 743,000 | 752,000 | +9,000 | +1.2% | 1,011 |
| 2012/12/17 | 740,000 | 744,000 | 734,000 | 743,000 | +16,000 | +2.2% | 1,008 |
| 2012/12/14 | 734,000 | 738,000 | 724,000 | 727,000 | +8,000 | +1.1% | 2,093 |
| 2012/12/13 | 709,000 | 719,000 | 707,000 | 719,000 | +10,000 | +1.4% | 554 |
| 2012/12/12 | 707,000 | 711,000 | 704,000 | 709,000 | +4,000 | +0.6% | 927 |
| 2012/12/11 | 704,000 | 707,000 | 703,000 | 705,000 | +2,000 | +0.3% | 1,035 |
| 2012/12/10 | 704,000 | 705,000 | 702,000 | 703,000 | -2,000 | -0.3% | 239 |
| 2012/12/07 | 703,000 | 705,000 | 695,000 | 705,000 | +2,000 | +0.3% | 637 |
| 2012/12/06 | 702,000 | 703,000 | 699,000 | 703,000 | +1,000 | +0.1% | 266 |
| 2012/12/05 | 702,000 | 703,000 | 699,000 | 702,000 | ±0 | ±0% | 327 |
| 2012/12/04 | 708,000 | 708,000 | 702,000 | 702,000 | -6,000 | -0.8% | 488 |
| 2012/12/03 | 705,000 | 710,000 | 703,000 | 708,000 | +3,000 | +0.4% | 417 |
| 2012/11/30 | 700,000 | 706,000 | 699,000 | 705,000 | ±0 | ±0% | 327 |
| 2012/11/29 | 698,000 | 705,000 | 697,000 | 705,000 | +5,000 | +0.7% | 335 |
| 2012/11/28 | 698,000 | 702,000 | 697,000 | 700,000 | -1,000 | -0.1% | 337 |
| 2012/11/27 | 695,000 | 703,000 | 695,000 | 701,000 | +4,000 | +0.6% | 378 |
| 2012/11/26 | 700,000 | 700,000 | 696,000 | 697,000 | -2,000 | -0.3% | 308 |
| 2012/11/22 | 697,000 | 699,000 | 695,000 | 699,000 | ±0 | ±0% | 258 |
| 2012/11/21 | 698,000 | 699,000 | 694,000 | 699,000 | +1,000 | +0.1% | 454 |
| 2012/11/20 | 692,000 | 698,000 | 690,000 | 698,000 | +8,000 | +1.2% | 507 |
| 2012/11/19 | 690,000 | 694,000 | 688,000 | 690,000 | +1,000 | +0.1% | 203 |
| 2012/11/16 | 690,000 | 694,000 | 683,000 | 689,000 | -1,000 | -0.1% | 278 |
| 2012/11/15 | 683,000 | 690,000 | 681,000 | 690,000 | +3,000 | +0.4% | 393 |
| 2012/11/14 | 679,000 | 687,000 | 677,000 | 687,000 | +11,000 | +1.6% | 464 |
| 2012/11/13 | 678,000 | 679,000 | 673,000 | 676,000 | -1,000 | -0.1% | 432 |
| 2012/11/12 | 681,000 | 683,000 | 676,000 | 677,000 | -8,000 | -1.2% | 424 |
| 2012/11/09 | 677,000 | 685,000 | 673,000 | 685,000 | +8,000 | +1.2% | 705 |
| 2012/11/08 | 676,000 | 680,000 | 674,000 | 677,000 | -1,000 | -0.1% | 662 |
| 2012/11/07 | 685,000 | 685,000 | 673,000 | 678,000 | -3,000 | -0.4% | 1,054 |
| 2012/11/06 | 694,000 | 694,000 | 680,000 | 681,000 | -12,000 | -1.7% | 1,170 |
| 2012/11/05 | 708,000 | 709,000 | 691,000 | 693,000 | -13,000 | -1.8% | 856 |
| 2012/11/02 | 710,000 | 710,000 | 705,000 | 706,000 | -3,000 | -0.4% | 383 |
| 2012/11/01 | 707,000 | 709,000 | 702,000 | 709,000 | +4,000 | +0.6% | 427 |
| 2012/10/31 | 699,000 | 705,000 | 691,000 | 705,000 | +2,000 | +0.3% | 715 |
| 2012/10/30 | 699,000 | 708,000 | 697,000 | 703,000 | ±0 | ±0% | 713 |
| 2012/10/29 | 704,000 | 709,000 | 700,000 | 703,000 | -4,000 | -0.6% | 463 |
| 2012/10/26 | 703,000 | 707,000 | 699,000 | 707,000 | +1,000 | +0.1% | 353 |
| 2012/10/25 | 695,000 | 706,000 | 695,000 | 706,000 | +4,000 | +0.6% | 606 |
3001～
3050
件表示中 / 3683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
