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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/06/25 | 652,000 | 664,000 | 645,000 | 660,000 | +11,000 | +1.7% | 887 |
| 2010/06/24 | 652,000 | 653,000 | 638,000 | 649,000 | +7,000 | +1.1% | 729 |
| 2010/06/23 | 626,000 | 642,000 | 625,000 | 642,000 | +16,000 | +2.6% | 2,298 |
| 2010/06/22 | 626,000 | 640,000 | 625,000 | 626,000 | ±0 | ±0% | 1,138 |
| 2010/06/21 | 639,000 | 639,000 | 622,000 | 626,000 | -7,000 | -1.1% | 476 |
| 2010/06/18 | 636,000 | 636,000 | 628,000 | 633,000 | -1,000 | -0.2% | 165 |
| 2010/06/17 | 655,000 | 655,000 | 630,000 | 634,000 | -22,000 | -3.4% | 307 |
| 2010/06/16 | 657,000 | 657,000 | 644,000 | 656,000 | +6,000 | +0.9% | 481 |
| 2010/06/15 | 625,000 | 655,000 | 625,000 | 650,000 | +19,000 | +3% | 390 |
| 2010/06/14 | 630,000 | 635,000 | 630,000 | 631,000 | +5,000 | +0.8% | 152 |
| 2010/06/11 | 615,000 | 627,000 | 611,000 | 626,000 | +19,000 | +3.1% | 287 |
| 2010/06/10 | 611,000 | 617,000 | 606,000 | 607,000 | -3,000 | -0.5% | 608 |
| 2010/06/09 | 628,000 | 628,000 | 602,000 | 610,000 | -18,000 | -2.9% | 807 |
| 2010/06/08 | 623,000 | 635,000 | 623,000 | 628,000 | +2,000 | +0.3% | 231 |
| 2010/06/07 | 640,000 | 640,000 | 623,000 | 626,000 | -16,000 | -2.5% | 449 |
| 2010/06/04 | 641,000 | 653,000 | 641,000 | 642,000 | +2,000 | +0.3% | 526 |
| 2010/06/03 | 651,000 | 653,000 | 640,000 | 640,000 | -13,000 | -2% | 494 |
| 2010/06/02 | 658,000 | 658,000 | 648,000 | 653,000 | -4,000 | -0.6% | 358 |
| 2010/06/01 | 667,000 | 669,000 | 654,000 | 657,000 | -9,000 | -1.4% | 535 |
| 2010/05/31 | 652,000 | 670,000 | 652,000 | 666,000 | +8,000 | +1.2% | 235 |
| 2010/05/28 | 644,000 | 666,000 | 643,000 | 658,000 | +18,000 | +2.8% | 370 |
| 2010/05/27 | 629,000 | 643,000 | 629,000 | 640,000 | +5,000 | +0.8% | 231 |
| 2010/05/26 | 624,000 | 648,000 | 621,000 | 635,000 | +20,000 | +3.3% | 359 |
3501～
3550
件表示中 / 3585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
