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 |
|---|---|---|---|---|---|---|---|
| 2011/10/13 | 657,000 | 669,000 | 652,000 | 661,000 | +5,000 | +0.8% | 583 |
| 2011/10/12 | 653,000 | 662,000 | 653,000 | 656,000 | -2,000 | -0.3% | 234 |
| 2011/10/11 | 656,000 | 659,000 | 650,000 | 658,000 | +8,000 | +1.2% | 175 |
| 2011/10/07 | 658,000 | 662,000 | 650,000 | 650,000 | -8,000 | -1.2% | 340 |
| 2011/10/06 | 661,000 | 669,000 | 655,000 | 658,000 | -3,000 | -0.5% | 325 |
| 2011/10/05 | 674,000 | 676,000 | 653,000 | 661,000 | -13,000 | -1.9% | 427 |
| 2011/10/04 | 698,000 | 698,000 | 671,000 | 674,000 | -15,000 | -2.2% | 588 |
| 2011/10/03 | 698,000 | 698,000 | 673,000 | 689,000 | +6,000 | +0.9% | 341 |
| 2011/09/30 | 669,000 | 689,000 | 667,000 | 683,000 | +12,000 | +1.8% | 586 |
| 2011/09/29 | 670,000 | 678,000 | 665,000 | 671,000 | +1,000 | +0.1% | 673 |
| 2011/09/28 | 671,000 | 683,000 | 663,000 | 670,000 | -1,000 | -0.1% | 283 |
| 2011/09/27 | 674,000 | 676,000 | 665,000 | 671,000 | -1,000 | -0.1% | 200 |
| 2011/09/26 | 678,000 | 678,000 | 666,000 | 672,000 | -6,000 | -0.9% | 670 |
| 2011/09/22 | 681,000 | 681,000 | 675,000 | 678,000 | -10,000 | -1.5% | 492 |
| 2011/09/21 | 680,000 | 692,000 | 680,000 | 688,000 | +7,000 | +1% | 252 |
| 2011/09/20 | 685,000 | 688,000 | 673,000 | 681,000 | -4,000 | -0.6% | 477 |
| 2011/09/16 | 673,000 | 685,000 | 673,000 | 685,000 | +13,000 | +1.9% | 257 |
| 2011/09/15 | 673,000 | 677,000 | 670,000 | 672,000 | -6,000 | -0.9% | 486 |
| 2011/09/14 | 684,000 | 687,000 | 670,000 | 678,000 | -9,000 | -1.3% | 723 |
| 2011/09/13 | 680,000 | 696,000 | 680,000 | 687,000 | +2,000 | +0.3% | 376 |
| 2011/09/12 | 682,000 | 686,000 | 679,000 | 685,000 | +3,000 | +0.4% | 369 |
| 2011/09/09 | 679,000 | 682,000 | 677,000 | 682,000 | -7,000 | -1% | 1,177 |
| 2011/09/08 | 697,000 | 700,000 | 679,000 | 689,000 | -8,000 | -1.1% | 488 |
| 2011/09/07 | 698,000 | 703,000 | 697,000 | 697,000 | -6,000 | -0.9% | 255 |
| 2011/09/06 | 707,000 | 715,000 | 703,000 | 703,000 | -10,000 | -1.4% | 242 |
| 2011/09/05 | 703,000 | 715,000 | 703,000 | 713,000 | +3,000 | +0.4% | 156 |
| 2011/09/02 | 712,000 | 712,000 | 706,000 | 710,000 | +3,000 | +0.4% | 145 |
| 2011/09/01 | 707,000 | 713,000 | 703,000 | 707,000 | ±0 | ±0% | 208 |
| 2011/08/31 | 710,000 | 710,000 | 700,000 | 707,000 | -3,000 | -0.4% | 194 |
| 2011/08/30 | 707,000 | 710,000 | 704,000 | 710,000 | +9,000 | +1.3% | 101 |
| 2011/08/29 | 709,000 | 709,000 | 692,000 | 701,000 | +1,000 | +0.1% | 218 |
| 2011/08/26 | 711,000 | 711,000 | 695,000 | 700,000 | -11,000 | -1.5% | 301 |
| 2011/08/25 | 720,000 | 722,000 | 706,000 | 711,000 | -8,000 | -1.1% | 332 |
| 2011/08/24 | 715,000 | 723,000 | 715,000 | 719,000 | +1,000 | +0.1% | 146 |
| 2011/08/23 | 715,000 | 721,000 | 712,000 | 718,000 | +5,000 | +0.7% | 483 |
| 2011/08/22 | 704,000 | 713,000 | 704,000 | 713,000 | +8,000 | +1.1% | 294 |
| 2011/08/19 | 700,000 | 718,000 | 700,000 | 705,000 | ±0 | ±0% | 494 |
| 2011/08/18 | 710,000 | 712,000 | 700,000 | 705,000 | -4,000 | -0.6% | 120 |
| 2011/08/17 | 692,000 | 718,000 | 687,000 | 709,000 | +23,000 | +3.4% | 542 |
| 2011/08/16 | 685,000 | 690,000 | 683,000 | 686,000 | +8,000 | +1.2% | 160 |
| 2011/08/15 | 665,000 | 678,000 | 665,000 | 678,000 | +21,000 | +3.2% | 208 |
| 2011/08/12 | 655,000 | 665,000 | 655,000 | 657,000 | +5,000 | +0.8% | 179 |
| 2011/08/11 | 665,000 | 670,000 | 652,000 | 652,000 | -11,000 | -1.7% | 465 |
| 2011/08/10 | 665,000 | 673,000 | 663,000 | 663,000 | -5,000 | -0.7% | 494 |
| 2011/08/09 | 665,000 | 669,000 | 658,000 | 668,000 | -8,000 | -1.2% | 551 |
| 2011/08/08 | 694,000 | 703,000 | 675,000 | 676,000 | -18,000 | -2.6% | 696 |
| 2011/08/05 | 691,000 | 703,000 | 691,000 | 694,000 | -8,000 | -1.1% | 640 |
| 2011/08/04 | 711,000 | 711,000 | 700,000 | 702,000 | -10,000 | -1.4% | 265 |
| 2011/08/03 | 700,000 | 712,000 | 696,000 | 712,000 | +12,000 | +1.7% | 369 |
| 2011/08/02 | 707,000 | 707,000 | 699,000 | 700,000 | -8,000 | -1.1% | 145 |
3301～
3350
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
