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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 425,000 | 433,500 | 421,500 | 429,500 | +5,000 | +1.2% | 4,255 |
| 2024/02/28 | 426,500 | 428,000 | 424,000 | 424,500 | -2,000 | -0.5% | 1,542 |
| 2024/02/27 | 423,000 | 428,000 | 423,000 | 426,500 | +3,500 | +0.8% | 1,780 |
| 2024/02/26 | 420,500 | 423,500 | 418,500 | 423,000 | +6,500 | +1.6% | 1,775 |
| 2024/02/22 | 416,000 | 417,500 | 413,000 | 416,500 | -500 | -0.1% | 1,933 |
| 2024/02/21 | 421,000 | 421,500 | 415,500 | 417,000 | -2,000 | -0.5% | 1,617 |
| 2024/02/20 | 419,500 | 421,500 | 416,500 | 419,000 | +1,000 | +0.2% | 1,459 |
| 2024/02/19 | 419,500 | 420,500 | 415,500 | 418,000 | +1,000 | +0.2% | 2,267 |
| 2024/02/16 | 422,500 | 422,500 | 415,500 | 417,000 | -2,500 | -0.6% | 2,026 |
| 2024/02/15 | 424,000 | 425,000 | 417,000 | 419,500 | -4,500 | -1.1% | 1,933 |
| 2024/02/14 | 428,000 | 428,000 | 423,500 | 424,000 | -3,500 | -0.8% | 1,456 |
| 2024/02/13 | 427,000 | 428,500 | 425,500 | 427,500 | +500 | +0.1% | 1,112 |
| 2024/02/09 | 430,000 | 430,500 | 426,500 | 427,000 | -2,500 | -0.6% | 1,136 |
| 2024/02/08 | 430,000 | 432,000 | 428,500 | 429,500 | +1,000 | +0.2% | 913 |
| 2024/02/07 | 431,500 | 432,500 | 428,500 | 428,500 | -4,500 | -1% | 1,149 |
| 2024/02/06 | 432,000 | 434,500 | 430,500 | 433,000 | +1,000 | +0.2% | 1,318 |
| 2024/02/05 | 435,500 | 436,500 | 432,000 | 432,000 | -3,500 | -0.8% | 1,552 |
| 2024/02/02 | 435,000 | 436,500 | 433,500 | 435,500 | +5,000 | +1.2% | 1,649 |
| 2024/02/01 | 434,000 | 435,000 | 428,500 | 430,500 | -5,500 | -1.3% | 2,335 |
| 2024/01/31 | 435,000 | 436,500 | 434,500 | 436,000 | ±0 | ±0% | 1,563 |
| 2024/01/30 | 439,000 | 439,000 | 435,000 | 436,000 | -3,000 | -0.7% | 1,158 |
| 2024/01/29 | 435,000 | 440,500 | 435,000 | 439,000 | +9,000 | +2.1% | 1,448 |
| 2024/01/26 | 438,500 | 440,500 | 430,000 | 430,000 | -9,000 | -2.1% | 2,567 |
| 2024/01/25 | 441,000 | 441,000 | 437,000 | 439,000 | -2,000 | -0.5% | 1,653 |
| 2024/01/24 | 440,000 | 443,500 | 439,500 | 441,000 | +1,500 | +0.3% | 1,455 |
| 2024/01/23 | 441,000 | 442,500 | 439,500 | 439,500 | -1,000 | -0.2% | 1,072 |
| 2024/01/22 | 436,000 | 440,500 | 435,500 | 440,500 | +5,000 | +1.1% | 1,545 |
| 2024/01/19 | 436,000 | 437,000 | 435,000 | 435,500 | ±0 | ±0% | 1,113 |
| 2024/01/18 | 437,000 | 437,000 | 434,500 | 435,500 | -500 | -0.1% | 1,139 |
| 2024/01/17 | 435,500 | 438,000 | 435,000 | 436,000 | -1,500 | -0.3% | 1,218 |
| 2024/01/16 | 439,000 | 440,000 | 436,500 | 437,500 | -1,000 | -0.2% | 937 |
| 2024/01/15 | 439,000 | 439,500 | 436,000 | 438,500 | -500 | -0.1% | 1,062 |
| 2024/01/12 | 436,500 | 439,000 | 435,500 | 439,000 | +3,500 | +0.8% | 1,329 |
| 2024/01/11 | 434,000 | 437,500 | 433,500 | 435,500 | +1,500 | +0.3% | 1,422 |
| 2024/01/10 | 436,000 | 437,000 | 434,000 | 434,000 | -2,500 | -0.6% | 934 |
| 2024/01/09 | 436,500 | 436,500 | 433,000 | 436,500 | +2,000 | +0.5% | 1,234 |
| 2024/01/05 | 431,000 | 437,500 | 431,000 | 434,500 | +6,000 | +1.4% | 2,117 |
| 2024/01/04 | 435,000 | 435,500 | 428,500 | 428,500 | -4,500 | -1% | 1,553 |
| 2023/12/29 | 431,000 | 434,000 | 431,000 | 433,000 | +1,000 | +0.2% | 738 |
| 2023/12/28 | 428,000 | 433,000 | 427,500 | 432,000 | -500 | -0.1% | 1,722 |
| 2023/12/27 | 427,500 | 433,000 | 427,500 | 432,500 | +4,000 | +0.9% | 2,758 |
| 2023/12/26 | 430,000 | 431,500 | 427,000 | 428,500 | -1,500 | -0.3% | 1,174 |
| 2023/12/25 | 433,000 | 433,000 | 429,500 | 430,000 | -4,000 | -0.9% | 939 |
| 2023/12/22 | 432,500 | 434,000 | 430,500 | 434,000 | +2,500 | +0.6% | 1,217 |
| 2023/12/21 | 431,000 | 434,000 | 429,500 | 431,500 | -1,500 | -0.3% | 950 |
| 2023/12/20 | 431,500 | 433,000 | 429,500 | 433,000 | +1,500 | +0.3% | 1,692 |
| 2023/12/19 | 431,500 | 432,500 | 427,000 | 431,500 | -1,500 | -0.3% | 1,784 |
| 2023/12/18 | 436,000 | 436,000 | 432,500 | 433,000 | -4,000 | -0.9% | 1,932 |
| 2023/12/15 | 441,000 | 442,000 | 436,500 | 437,000 | -4,500 | -1% | 2,991 |
| 2023/12/14 | 442,000 | 443,000 | 440,500 | 441,500 | -1,000 | -0.2% | 835 |
301～
350
件表示中 / 3705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
