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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 448,000 | 449,500 | 446,000 | 446,000 | -1,500 | -0.3% | 886 |
| 2024/05/31 | 446,000 | 447,500 | 444,000 | 447,500 | +3,000 | +0.7% | 2,473 |
| 2024/05/30 | 449,000 | 449,000 | 443,500 | 444,500 | -5,500 | -1.2% | 1,547 |
| 2024/05/29 | 459,000 | 459,000 | 450,000 | 450,000 | -9,000 | -2% | 1,285 |
| 2024/05/28 | 454,000 | 459,000 | 453,500 | 459,000 | +4,500 | +1% | 1,301 |
| 2024/05/27 | 455,000 | 455,000 | 451,000 | 454,500 | ±0 | ±0% | 788 |
| 2024/05/24 | 452,500 | 456,000 | 450,500 | 454,500 | -500 | -0.1% | 990 |
| 2024/05/23 | 455,500 | 456,500 | 453,000 | 455,000 | -1,500 | -0.3% | 1,021 |
| 2024/05/22 | 456,000 | 458,000 | 453,000 | 456,500 | -1,500 | -0.3% | 978 |
| 2024/05/21 | 454,500 | 458,000 | 454,500 | 458,000 | +2,500 | +0.5% | 893 |
| 2024/05/20 | 456,000 | 457,000 | 453,500 | 455,500 | -500 | -0.1% | 990 |
| 2024/05/17 | 455,500 | 457,000 | 453,500 | 456,000 | -1,500 | -0.3% | 902 |
| 2024/05/16 | 457,000 | 458,500 | 454,500 | 457,500 | ±0 | ±0% | 840 |
| 2024/05/15 | 460,000 | 460,500 | 456,000 | 457,500 | -2,000 | -0.4% | 862 |
| 2024/05/14 | 459,000 | 459,500 | 457,500 | 459,500 | +1,500 | +0.3% | 712 |
| 2024/05/13 | 452,500 | 458,000 | 452,500 | 458,000 | +5,000 | +1.1% | 697 |
| 2024/05/10 | 456,000 | 457,500 | 449,000 | 453,000 | -3,000 | -0.7% | 1,776 |
| 2024/05/09 | 458,500 | 460,500 | 456,000 | 456,000 | -1,500 | -0.3% | 829 |
| 2024/05/08 | 461,000 | 461,000 | 456,500 | 457,500 | -4,000 | -0.9% | 1,168 |
| 2024/05/07 | 462,000 | 462,500 | 458,000 | 461,500 | ±0 | ±0% | 971 |
| 2024/05/02 | 460,000 | 464,000 | 460,000 | 461,500 | +500 | +0.1% | 1,009 |
| 2024/05/01 | 457,500 | 461,000 | 455,500 | 461,000 | +2,000 | +0.4% | 1,009 |
| 2024/04/30 | 458,000 | 460,500 | 454,500 | 459,000 | +2,000 | +0.4% | 1,024 |
| 2024/04/26 | 455,500 | 457,000 | 451,000 | 457,000 | +1,000 | +0.2% | 1,029 |
| 2024/04/25 | 457,000 | 458,500 | 454,500 | 456,000 | -1,000 | -0.2% | 867 |
| 2024/04/24 | 454,500 | 458,000 | 454,000 | 457,000 | +3,500 | +0.8% | 1,177 |
| 2024/04/23 | 458,500 | 462,500 | 452,000 | 453,500 | -4,000 | -0.9% | 1,977 |
| 2024/04/22 | 454,500 | 461,000 | 454,000 | 457,500 | +3,500 | +0.8% | 1,159 |
| 2024/04/19 | 456,000 | 458,500 | 452,000 | 454,000 | -2,000 | -0.4% | 1,193 |
| 2024/04/18 | 456,000 | 459,000 | 454,500 | 456,000 | ±0 | ±0% | 708 |
| 2024/04/17 | 453,500 | 457,500 | 451,500 | 456,000 | +3,000 | +0.7% | 912 |
| 2024/04/16 | 451,000 | 455,500 | 449,000 | 453,000 | +4,000 | +0.9% | 1,025 |
| 2024/04/15 | 451,000 | 451,000 | 448,500 | 449,000 | -2,000 | -0.4% | 1,086 |
| 2024/04/12 | 457,500 | 457,500 | 448,000 | 451,000 | -6,500 | -1.4% | 1,522 |
| 2024/04/11 | 451,000 | 457,500 | 449,500 | 457,500 | +5,000 | +1.1% | 1,092 |
| 2024/04/10 | 454,500 | 457,500 | 451,500 | 452,500 | -1,000 | -0.2% | 842 |
| 2024/04/09 | 452,000 | 456,500 | 451,000 | 453,500 | +2,000 | +0.4% | 678 |
| 2024/04/08 | 446,500 | 452,500 | 445,000 | 451,500 | +5,000 | +1.1% | 1,049 |
| 2024/04/05 | 448,000 | 450,000 | 444,000 | 446,500 | -3,000 | -0.7% | 1,289 |
| 2024/04/04 | 448,500 | 450,500 | 447,500 | 449,500 | +2,500 | +0.6% | 854 |
| 2024/04/03 | 455,000 | 455,000 | 447,000 | 447,000 | -11,000 | -2.4% | 2,091 |
| 2024/04/02 | 459,500 | 461,000 | 455,000 | 458,000 | +500 | +0.1% | 1,270 |
| 2024/04/01 | 454,500 | 461,000 | 454,500 | 457,500 | +3,000 | +0.7% | 795 |
| 2024/03/29 | 460,000 | 460,000 | 453,500 | 454,500 | -3,500 | -0.8% | 1,296 |
| 2024/03/28 | 461,000 | 461,500 | 456,000 | 458,000 | -2,500 | -0.5% | 1,034 |
| 2024/03/27 | 460,000 | 462,500 | 459,000 | 460,500 | +2,500 | +0.5% | 1,124 |
| 2024/03/26 | 459,000 | 460,000 | 455,500 | 458,000 | +1,000 | +0.2% | 839 |
| 2024/03/25 | 456,500 | 458,500 | 455,500 | 457,000 | +500 | +0.1% | 785 |
| 2024/03/22 | 457,500 | 459,000 | 453,000 | 456,500 | +2,000 | +0.4% | 1,239 |
| 2024/03/21 | 452,500 | 456,000 | 448,500 | 454,500 | +4,500 | +1% | 1,169 |
301～
350
件表示中 / 3768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
