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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 662,000 | 664,000 | 656,000 | 659,000 | -5,000 | -0.8% | 215 |
| 2010/09/03 | 654,000 | 671,000 | 652,000 | 664,000 | +8,000 | +1.2% | 624 |
| 2010/09/02 | 658,000 | 666,000 | 651,000 | 656,000 | -2,000 | -0.3% | 715 |
| 2010/09/01 | 658,000 | 658,000 | 640,000 | 658,000 | +3,000 | +0.5% | 589 |
| 2010/08/31 | 644,000 | 656,000 | 642,000 | 655,000 | +10,000 | +1.6% | 666 |
| 2010/08/30 | 641,000 | 647,000 | 636,000 | 645,000 | +6,000 | +0.9% | 358 |
| 2010/08/27 | 631,000 | 640,000 | 628,000 | 639,000 | +12,000 | +1.9% | 540 |
| 2010/08/26 | 630,000 | 630,000 | 624,000 | 627,000 | ±0 | ±0% | 245 |
| 2010/08/25 | 620,000 | 629,000 | 620,000 | 627,000 | +4,000 | +0.6% | 244 |
| 2010/08/24 | 620,000 | 626,000 | 620,000 | 623,000 | -1,000 | -0.2% | 222 |
| 2010/08/23 | 621,000 | 627,000 | 621,000 | 624,000 | ±0 | ±0% | 117 |
| 2010/08/20 | 626,000 | 627,000 | 622,000 | 624,000 | -4,000 | -0.6% | 180 |
| 2010/08/19 | 623,000 | 628,000 | 622,000 | 628,000 | +1,000 | +0.2% | 318 |
| 2010/08/18 | 628,000 | 628,000 | 622,000 | 627,000 | -1,000 | -0.2% | 217 |
| 2010/08/17 | 622,000 | 630,000 | 621,000 | 628,000 | +6,000 | +1% | 329 |
| 2010/08/16 | 617,000 | 623,000 | 614,000 | 622,000 | +7,000 | +1.1% | 176 |
| 2010/08/13 | 620,000 | 623,000 | 615,000 | 615,000 | -8,000 | -1.3% | 449 |
| 2010/08/12 | 619,000 | 625,000 | 614,000 | 623,000 | -1,000 | -0.2% | 328 |
| 2010/08/11 | 625,000 | 628,000 | 622,000 | 624,000 | -1,000 | -0.2% | 326 |
| 2010/08/10 | 633,000 | 633,000 | 624,000 | 625,000 | -8,000 | -1.3% | 200 |
| 2010/08/09 | 630,000 | 634,000 | 625,000 | 633,000 | ±0 | ±0% | 148 |
| 2010/08/06 | 623,000 | 633,000 | 619,000 | 633,000 | +6,000 | +1% | 290 |
| 2010/08/05 | 627,000 | 628,000 | 618,000 | 627,000 | +1,000 | +0.2% | 257 |
| 2010/08/04 | 625,000 | 631,000 | 625,000 | 626,000 | -4,000 | -0.6% | 321 |
| 2010/08/03 | 639,000 | 639,000 | 625,000 | 630,000 | -7,000 | -1.1% | 415 |
| 2010/08/02 | 628,000 | 637,000 | 624,000 | 637,000 | +14,000 | +2.2% | 638 |
| 2010/07/30 | 628,000 | 628,000 | 615,000 | 623,000 | -3,000 | -0.5% | 298 |
| 2010/07/29 | 625,000 | 635,000 | 624,000 | 626,000 | -4,000 | -0.6% | 310 |
| 2010/07/28 | 630,000 | 635,000 | 625,000 | 630,000 | +1,000 | +0.2% | 508 |
| 2010/07/27 | 618,000 | 634,000 | 618,000 | 629,000 | +7,000 | +1.1% | 1,004 |
| 2010/07/26 | 609,000 | 625,000 | 607,000 | 622,000 | +14,000 | +2.3% | 703 |
| 2010/07/23 | 604,000 | 615,000 | 600,000 | 608,000 | +5,000 | +0.8% | 800 |
| 2010/07/22 | 604,000 | 604,000 | 600,000 | 603,000 | -3,000 | -0.5% | 266 |
| 2010/07/21 | 605,000 | 610,000 | 604,000 | 606,000 | +1,000 | +0.2% | 648 |
| 2010/07/20 | 603,000 | 608,000 | 600,000 | 605,000 | +4,000 | +0.7% | 470 |
| 2010/07/16 | 602,000 | 605,000 | 599,000 | 601,000 | -1,000 | -0.2% | 661 |
| 2010/07/15 | 603,000 | 606,000 | 600,000 | 602,000 | -4,000 | -0.7% | 570 |
| 2010/07/14 | 603,000 | 608,000 | 599,000 | 606,000 | +5,000 | +0.8% | 871 |
| 2010/07/13 | 603,000 | 607,000 | 600,000 | 601,000 | -2,000 | -0.3% | 634 |
| 2010/07/12 | 602,000 | 605,000 | 602,000 | 603,000 | -2,000 | -0.3% | 451 |
| 2010/07/09 | 606,000 | 607,000 | 603,000 | 605,000 | -1,000 | -0.2% | 753 |
| 2010/07/08 | 608,000 | 608,000 | 605,000 | 606,000 | -2,000 | -0.3% | 738 |
| 2010/07/07 | 606,000 | 608,000 | 601,000 | 608,000 | +2,000 | +0.3% | 1,097 |
| 2010/07/06 | 607,000 | 607,000 | 599,000 | 606,000 | -2,000 | -0.3% | 1,039 |
| 2010/07/05 | 605,000 | 608,000 | 599,000 | 608,000 | ±0 | ±0% | 1,335 |
| 2010/07/02 | 591,000 | 608,000 | 590,000 | 608,000 | +7,000 | +1.2% | 6,452 |
| 2010/07/01 | 608,000 | 608,000 | 593,000 | 601,000 | -9,000 | -1.5% | 3,225 |
| 2010/06/30 | 613,000 | 615,000 | 600,000 | 610,000 | -12,000 | -1.9% | 1,699 |
| 2010/06/29 | 608,000 | 626,000 | 608,000 | 622,000 | -16,000 | -2.5% | 3,277 |
| 2010/06/28 | 650,000 | 655,000 | 636,000 | 638,000 | -22,000 | -3.3% | 787 |
3351～
3400
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
