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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 694,000 | 701,000 | 691,000 | 697,000 | +2,000 | +0.3% | 431 |
| 2010/11/18 | 690,000 | 701,000 | 689,000 | 695,000 | +6,000 | +0.9% | 642 |
| 2010/11/17 | 682,000 | 689,000 | 679,000 | 689,000 | +6,000 | +0.9% | 384 |
| 2010/11/16 | 673,000 | 683,000 | 665,000 | 683,000 | +14,000 | +2.1% | 748 |
| 2010/11/15 | 673,000 | 674,000 | 666,000 | 669,000 | -3,000 | -0.4% | 754 |
| 2010/11/12 | 671,000 | 674,000 | 664,000 | 672,000 | -1,000 | -0.1% | 470 |
| 2010/11/11 | 684,000 | 688,000 | 672,000 | 673,000 | -15,000 | -2.2% | 717 |
| 2010/11/10 | 689,000 | 689,000 | 679,000 | 688,000 | -3,000 | -0.4% | 409 |
| 2010/11/09 | 682,000 | 695,000 | 682,000 | 691,000 | +3,000 | +0.4% | 504 |
| 2010/11/08 | 670,000 | 691,000 | 670,000 | 688,000 | +18,000 | +2.7% | 841 |
| 2010/11/05 | 655,000 | 670,000 | 653,000 | 670,000 | +20,000 | +3.1% | 795 |
| 2010/11/04 | 658,000 | 658,000 | 645,000 | 650,000 | -1,000 | -0.2% | 495 |
| 2010/11/02 | 659,000 | 659,000 | 643,000 | 651,000 | -5,000 | -0.8% | 493 |
| 2010/11/01 | 648,000 | 659,000 | 648,000 | 656,000 | +10,000 | +1.5% | 756 |
| 2010/10/29 | 638,000 | 648,000 | 638,000 | 646,000 | +8,000 | +1.3% | 447 |
| 2010/10/28 | 639,000 | 649,000 | 638,000 | 638,000 | -6,000 | -0.9% | 900 |
| 2010/10/27 | 644,000 | 649,000 | 641,000 | 644,000 | +4,000 | +0.6% | 694 |
| 2010/10/26 | 631,000 | 645,000 | 631,000 | 640,000 | +12,000 | +1.9% | 465 |
| 2010/10/25 | 650,000 | 651,000 | 628,000 | 628,000 | -18,000 | -2.8% | 1,116 |
| 2010/10/22 | 667,000 | 674,000 | 645,000 | 646,000 | -20,000 | -3% | 1,021 |
| 2010/10/21 | 655,000 | 671,000 | 655,000 | 666,000 | +12,000 | +1.8% | 473 |
| 2010/10/20 | 646,000 | 658,000 | 646,000 | 654,000 | +5,000 | +0.8% | 257 |
| 2010/10/19 | 648,000 | 659,000 | 648,000 | 649,000 | +1,000 | +0.2% | 251 |
| 2010/10/18 | 649,000 | 653,000 | 645,000 | 648,000 | ±0 | ±0% | 168 |
| 2010/10/15 | 652,000 | 653,000 | 645,000 | 648,000 | -1,000 | -0.2% | 175 |
| 2010/10/14 | 650,000 | 654,000 | 648,000 | 649,000 | +5,000 | +0.8% | 548 |
| 2010/10/13 | 642,000 | 648,000 | 642,000 | 644,000 | +5,000 | +0.8% | 483 |
| 2010/10/12 | 655,000 | 662,000 | 637,000 | 639,000 | -14,000 | -2.1% | 677 |
| 2010/10/08 | 665,000 | 665,000 | 649,000 | 653,000 | -13,000 | -2% | 641 |
| 2010/10/07 | 670,000 | 675,000 | 664,000 | 666,000 | -3,000 | -0.4% | 691 |
| 2010/10/06 | 697,000 | 710,000 | 667,000 | 669,000 | -35,000 | -5% | 2,872 |
| 2010/10/05 | 696,000 | 705,000 | 688,000 | 704,000 | +8,000 | +1.1% | 596 |
| 2010/10/04 | 699,000 | 705,000 | 691,000 | 696,000 | ±0 | ±0% | 320 |
| 2010/10/01 | 689,000 | 704,000 | 685,000 | 696,000 | +7,000 | +1% | 1,331 |
| 2010/09/30 | 685,000 | 689,000 | 681,000 | 689,000 | -1,000 | -0.1% | 210 |
| 2010/09/29 | 674,000 | 693,000 | 674,000 | 690,000 | +16,000 | +2.4% | 530 |
| 2010/09/28 | 669,000 | 674,000 | 666,000 | 674,000 | +3,000 | +0.4% | 139 |
| 2010/09/27 | 669,000 | 674,000 | 668,000 | 671,000 | -2,000 | -0.3% | 149 |
| 2010/09/24 | 665,000 | 674,000 | 665,000 | 673,000 | -1,000 | -0.1% | 132 |
| 2010/09/22 | 674,000 | 674,000 | 670,000 | 674,000 | ±0 | ±0% | 158 |
| 2010/09/21 | 668,000 | 674,000 | 665,000 | 674,000 | +15,000 | +2.3% | 419 |
| 2010/09/17 | 651,000 | 659,000 | 646,000 | 659,000 | +8,000 | +1.2% | 202 |
| 2010/09/16 | 669,000 | 670,000 | 651,000 | 651,000 | -19,000 | -2.8% | 287 |
| 2010/09/15 | 665,000 | 670,000 | 657,000 | 670,000 | +6,000 | +0.9% | 315 |
| 2010/09/14 | 658,000 | 667,000 | 656,000 | 664,000 | +10,000 | +1.5% | 249 |
| 2010/09/13 | 651,000 | 657,000 | 650,000 | 654,000 | +6,000 | +0.9% | 137 |
| 2010/09/10 | 645,000 | 651,000 | 645,000 | 648,000 | +1,000 | +0.2% | 113 |
| 2010/09/09 | 645,000 | 656,000 | 645,000 | 647,000 | +3,000 | +0.5% | 209 |
| 2010/09/08 | 658,000 | 658,000 | 643,000 | 644,000 | -13,000 | -2% | 192 |
| 2010/09/07 | 660,000 | 660,000 | 652,000 | 657,000 | -2,000 | -0.3% | 227 |
3301～
3350
件表示中 / 3458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
