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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 642,000 | 642,000 | 610,000 | 615,000 | -27,000 | -4.2% | 684 |
| 2010/05/24 | 659,000 | 659,000 | 638,000 | 642,000 | -17,000 | -2.6% | 354 |
| 2010/05/21 | 660,000 | 660,000 | 648,000 | 659,000 | -3,000 | -0.5% | 526 |
| 2010/05/20 | 674,000 | 684,000 | 661,000 | 662,000 | -15,000 | -2.2% | 268 |
| 2010/05/19 | 653,000 | 680,000 | 653,000 | 677,000 | +19,000 | +2.9% | 144 |
| 2010/05/18 | 683,000 | 684,000 | 658,000 | 658,000 | -19,000 | -2.8% | 645 |
| 2010/05/17 | 685,000 | 686,000 | 675,000 | 677,000 | -13,000 | -1.9% | 550 |
| 2010/05/14 | 697,000 | 697,000 | 688,000 | 690,000 | -8,000 | -1.1% | 562 |
| 2010/05/13 | 699,000 | 700,000 | 693,000 | 698,000 | +1,000 | +0.1% | 277 |
| 2010/05/12 | 705,000 | 706,000 | 694,000 | 697,000 | -8,000 | -1.1% | 354 |
| 2010/05/11 | 719,000 | 720,000 | 701,000 | 705,000 | -5,000 | -0.7% | 304 |
| 2010/05/10 | 720,000 | 724,000 | 710,000 | 710,000 | -10,000 | -1.4% | 225 |
| 2010/05/07 | 709,000 | 720,000 | 702,000 | 720,000 | -1,000 | -0.1% | 247 |
| 2010/05/06 | 717,000 | 729,000 | 712,000 | 721,000 | -6,000 | -0.8% | 242 |
| 2010/04/30 | 721,000 | 727,000 | 720,000 | 727,000 | +17,000 | +2.4% | 181 |
| 2010/04/28 | 710,000 | 717,000 | 710,000 | 710,000 | -3,000 | -0.4% | 128 |
| 2010/04/27 | 711,000 | 718,000 | 707,000 | 713,000 | +1,000 | +0.1% | 302 |
| 2010/04/26 | 716,000 | 717,000 | 709,000 | 712,000 | +2,000 | +0.3% | 367 |
| 2010/04/23 | 719,000 | 719,000 | 710,000 | 710,000 | -1,000 | -0.1% | 171 |
| 2010/04/22 | 710,000 | 716,000 | 708,000 | 711,000 | +1,000 | +0.1% | 238 |
| 2010/04/21 | 710,000 | 711,000 | 706,000 | 710,000 | -2,000 | -0.3% | 202 |
| 2010/04/20 | 712,000 | 712,000 | 707,000 | 712,000 | +10,000 | +1.4% | 196 |
| 2010/04/19 | 717,000 | 717,000 | 701,000 | 702,000 | -16,000 | -2.2% | 470 |
| 2010/04/16 | 738,000 | 738,000 | 716,000 | 718,000 | -21,000 | -2.8% | 499 |
| 2010/04/15 | 746,000 | 746,000 | 739,000 | 739,000 | -1,000 | -0.1% | 436 |
| 2010/04/14 | 730,000 | 740,000 | 725,000 | 740,000 | +15,000 | +2.1% | 306 |
| 2010/04/13 | 729,000 | 729,000 | 718,000 | 725,000 | ±0 | ±0% | 229 |
| 2010/04/12 | 718,000 | 725,000 | 714,000 | 725,000 | +20,000 | +2.8% | 222 |
| 2010/04/09 | 718,000 | 718,000 | 705,000 | 705,000 | -3,000 | -0.4% | 171 |
| 2010/04/08 | 710,000 | 710,000 | 703,000 | 708,000 | -1,000 | -0.1% | 215 |
| 2010/04/07 | 713,000 | 713,000 | 704,000 | 709,000 | -4,000 | -0.6% | 250 |
| 2010/04/06 | 710,000 | 714,000 | 709,000 | 713,000 | +4,000 | +0.6% | 300 |
| 2010/04/05 | 717,000 | 717,000 | 702,000 | 709,000 | -6,000 | -0.8% | 353 |
| 2010/04/02 | 709,000 | 717,000 | 709,000 | 715,000 | -3,000 | -0.4% | 166 |
| 2010/04/01 | 711,000 | 720,000 | 707,000 | 718,000 | - | - | 166 |
3551～
3585
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
