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 |
|---|---|---|---|---|---|---|---|
| 2012/03/09 | 664,000 | 664,000 | 656,000 | 660,000 | +3,000 | +0.5% | 615 |
| 2012/03/08 | 658,000 | 663,000 | 657,000 | 657,000 | ±0 | ±0% | 333 |
| 2012/03/07 | 650,000 | 658,000 | 649,000 | 657,000 | +1,000 | +0.2% | 499 |
| 2012/03/06 | 656,000 | 661,000 | 653,000 | 656,000 | ±0 | ±0% | 421 |
| 2012/03/05 | 660,000 | 661,000 | 656,000 | 656,000 | -3,000 | -0.5% | 319 |
| 2012/03/02 | 663,000 | 663,000 | 656,000 | 659,000 | +6,000 | +0.9% | 388 |
| 2012/03/01 | 667,000 | 667,000 | 648,000 | 653,000 | -12,000 | -1.8% | 592 |
| 2012/02/29 | 676,000 | 683,000 | 661,000 | 665,000 | -17,000 | -2.5% | 814 |
| 2012/02/28 | 678,000 | 695,000 | 675,000 | 682,000 | -6,000 | -0.9% | 832 |
| 2012/02/27 | 669,000 | 693,000 | 666,000 | 688,000 | +28,000 | +4.2% | 603 |
| 2012/02/24 | 649,000 | 665,000 | 649,000 | 660,000 | +18,000 | +2.8% | 760 |
| 2012/02/23 | 634,000 | 645,000 | 633,000 | 642,000 | +12,000 | +1.9% | 574 |
| 2012/02/22 | 633,000 | 637,000 | 628,000 | 630,000 | -2,000 | -0.3% | 478 |
| 2012/02/21 | 631,000 | 633,000 | 628,000 | 632,000 | +2,000 | +0.3% | 411 |
| 2012/02/20 | 630,000 | 642,000 | 629,000 | 630,000 | +2,000 | +0.3% | 603 |
| 2012/02/17 | 624,000 | 631,000 | 623,000 | 628,000 | +6,000 | +1% | 845 |
| 2012/02/16 | 623,000 | 624,000 | 619,000 | 622,000 | +2,000 | +0.3% | 259 |
| 2012/02/15 | 617,000 | 621,000 | 617,000 | 620,000 | +4,000 | +0.6% | 280 |
| 2012/02/14 | 617,000 | 619,000 | 615,000 | 616,000 | -2,000 | -0.3% | 218 |
| 2012/02/13 | 619,000 | 623,000 | 618,000 | 618,000 | -4,000 | -0.6% | 144 |
| 2012/02/10 | 618,000 | 624,000 | 616,000 | 622,000 | +5,000 | +0.8% | 269 |
| 2012/02/09 | 621,000 | 623,000 | 617,000 | 617,000 | -3,000 | -0.5% | 137 |
| 2012/02/08 | 624,000 | 628,000 | 618,000 | 620,000 | -5,000 | -0.8% | 206 |
| 2012/02/07 | 619,000 | 625,000 | 617,000 | 625,000 | +6,000 | +1% | 275 |
| 2012/02/06 | 621,000 | 626,000 | 615,000 | 619,000 | -1,000 | -0.2% | 291 |
| 2012/02/03 | 619,000 | 621,000 | 616,000 | 620,000 | +3,000 | +0.5% | 230 |
| 2012/02/02 | 618,000 | 620,000 | 616,000 | 617,000 | +5,000 | +0.8% | 159 |
| 2012/02/01 | 613,000 | 615,000 | 609,000 | 612,000 | +3,000 | +0.5% | 303 |
| 2012/01/31 | 611,000 | 613,000 | 608,000 | 609,000 | +1,000 | +0.2% | 421 |
| 2012/01/30 | 608,000 | 610,000 | 605,000 | 608,000 | +1,000 | +0.2% | 179 |
| 2012/01/27 | 611,000 | 614,000 | 607,000 | 607,000 | -4,000 | -0.7% | 199 |
| 2012/01/26 | 611,000 | 615,000 | 608,000 | 611,000 | +1,000 | +0.2% | 258 |
| 2012/01/25 | 615,000 | 617,000 | 610,000 | 610,000 | -4,000 | -0.7% | 209 |
| 2012/01/24 | 619,000 | 625,000 | 612,000 | 614,000 | -2,000 | -0.3% | 230 |
| 2012/01/23 | 615,000 | 619,000 | 611,000 | 616,000 | +6,000 | +1% | 304 |
| 2012/01/20 | 609,000 | 621,000 | 609,000 | 610,000 | +1,000 | +0.2% | 482 |
| 2012/01/19 | 600,000 | 611,000 | 600,000 | 609,000 | +10,000 | +1.7% | 513 |
| 2012/01/18 | 601,000 | 603,000 | 598,000 | 599,000 | -1,000 | -0.2% | 405 |
| 2012/01/17 | 606,000 | 606,000 | 599,000 | 600,000 | -5,000 | -0.8% | 463 |
| 2012/01/16 | 607,000 | 608,000 | 603,000 | 605,000 | +2,000 | +0.3% | 344 |
| 2012/01/13 | 620,000 | 621,000 | 603,000 | 603,000 | -17,000 | -2.7% | 384 |
| 2012/01/12 | 623,000 | 624,000 | 617,000 | 620,000 | -5,000 | -0.8% | 412 |
| 2012/01/11 | 628,000 | 628,000 | 622,000 | 625,000 | -7,000 | -1.1% | 483 |
| 2012/01/10 | 627,000 | 638,000 | 627,000 | 632,000 | +5,000 | +0.8% | 315 |
| 2012/01/06 | 627,000 | 627,000 | 620,000 | 627,000 | +3,000 | +0.5% | 419 |
| 2012/01/05 | 632,000 | 633,000 | 621,000 | 624,000 | -4,000 | -0.6% | 352 |
| 2012/01/04 | 629,000 | 634,000 | 627,000 | 628,000 | +4,000 | +0.6% | 319 |
| 2011/12/30 | 623,000 | 627,000 | 622,000 | 624,000 | +2,000 | +0.3% | 119 |
| 2011/12/29 | 632,000 | 632,000 | 615,000 | 622,000 | -8,000 | -1.3% | 425 |
| 2011/12/28 | 626,000 | 635,000 | 626,000 | 630,000 | -23,000 | -3.5% | 693 |
3201～
3250
件表示中 / 3677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
