8964東証Ｒ貸借
構成銘柄 REIT銘柄一覧
フロンティア不動産投資法人 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 492,500 (23/06/16) | 413,000 (24/02/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 464,000 (24/05/02) | 413,000 (24/02/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 446,000 | 447,500 | 444,000 | 447,500 | +3,000 | +0.7 | 2,473 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 449,000 | 449,000 | 443,500 | 444,500 | -5,500 | -1.2 | 1,547 |
| 5/29 | 459,000 | 459,000 | 450,000 | 450,000 | -9,000 | -2.0 | 1,285 |
| 5/28 | 454,000 | 459,000 | 453,500 | 459,000 | +4,500 | +1.0 | 1,301 |
| 5/27 | 455,000 | 455,000 | 451,000 | 454,500 | 0 | 0.0 | 788 |
| 5/24 | 452,500 | 456,000 | 450,500 | 454,500 | -500 | -0.1 | 990 |
| 5/23 | 455,500 | 456,500 | 453,000 | 455,000 | -1,500 | -0.3 | 1,021 |
| 5/22 | 456,000 | 458,000 | 453,000 | 456,500 | -1,500 | -0.3 | 978 |
| 5/21 | 454,500 | 458,000 | 454,500 | 458,000 | +2,500 | +0.6 | 893 |
| 5/20 | 456,000 | 457,000 | 453,500 | 455,500 | -500 | -0.1 | 990 |
| 5/17 | 455,500 | 457,000 | 453,500 | 456,000 | -1,500 | -0.3 | 902 |
| 5/16 | 457,000 | 458,500 | 454,500 | 457,500 | 0 | 0.0 | 840 |
| 5/15 | 460,000 | 460,500 | 456,000 | 457,500 | -2,000 | -0.4 | 862 |
| 5/14 | 459,000 | 459,500 | 457,500 | 459,500 | +1,500 | +0.3 | 712 |
| 5/13 | 452,500 | 458,000 | 452,500 | 458,000 | +5,000 | +1.1 | 697 |
| 5/10 | 456,000 | 457,500 | 449,000 | 453,000 | -3,000 | -0.7 | 1,776 |
| 5/9 | 458,500 | 460,500 | 456,000 | 456,000 | -1,500 | -0.3 | 829 |
| 5/8 | 461,000 | 461,000 | 456,500 | 457,500 | -4,000 | -0.9 | 1,168 |
| 5/7 | 462,000 | 462,500 | 458,000 | 461,500 | 0 | 0.0 | 971 |
| 5/2 | 460,000 | 464,000 | 460,000 | 461,500 | +500 | +0.1 | 1,009 |
| 5/1 | 457,500 | 461,000 | 455,500 | 461,000 | +2,000 | +0.4 | 1,009 |
| 4/30 | 458,000 | 460,500 | 454,500 | 459,000 | +2,000 | +0.4 | 1,024 |
| 4/26 | 455,500 | 457,000 | 451,000 | 457,000 | +1,000 | +0.2 | 1,029 |
| 4/25 | 457,000 | 458,500 | 454,500 | 456,000 | -1,000 | -0.2 | 867 |
| 4/24 | 454,500 | 458,000 | 454,000 | 457,000 | +3,500 | +0.8 | 1,177 |
| 4/23 | 458,500 | 462,500 | 452,000 | 453,500 | -4,000 | -0.9 | 1,977 |
| 4/22 | 454,500 | 461,000 | 454,000 | 457,500 | +3,500 | +0.8 | 1,159 |
| 4/19 | 456,000 | 458,500 | 452,000 | 454,000 | -2,000 | -0.4 | 1,193 |
| 4/18 | 456,000 | 459,000 | 454,500 | 456,000 | 0 | 0.0 | 708 |
| 4/17 | 453,500 | 457,500 | 451,500 | 456,000 | +3,000 | +0.7 | 912 |
| 4/16 | 451,000 | 455,500 | 449,000 | 453,000 | +4,000 | +0.9 | 1,025 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて