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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 448,000 | 453,500 | 446,000 | 450,500 | +3,000 | +0.7 | 5,896 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 455,000 | 459,000 | 443,500 | 447,500 | -7,000 | -1.5 | 7,394 |
| 5/24 | 456,000 | 458,000 | 450,500 | 454,500 | -1,500 | -0.3 | 4,872 |
| 5/17 | 452,500 | 460,500 | 452,500 | 456,000 | +3,000 | +0.7 | 4,013 |
| 5/10 | 462,000 | 462,500 | 449,000 | 453,000 | -8,500 | -1.8 | 4,744 |
| 5/2 | 458,000 | 464,000 | 454,500 | 461,500 | +4,500 | +1.0 | 3,042 |
| 4/26 | 454,500 | 462,500 | 451,000 | 457,000 | +3,000 | +0.7 | 6,209 |
| 4/19 | 451,000 | 459,000 | 448,500 | 454,000 | +3,000 | +0.7 | 4,924 |
| 4/12 | 446,500 | 457,500 | 445,000 | 451,000 | +4,500 | +1.0 | 5,183 |
| 4/5 | 454,500 | 461,000 | 444,000 | 446,500 | -8,000 | -1.8 | 6,299 |
| 3/29 | 456,500 | 462,500 | 453,500 | 454,500 | -2,000 | -0.4 | 5,078 |
| 3/22 | 437,000 | 459,000 | 432,000 | 456,500 | +21,000 | +4.8 | 5,842 |
| 3/15 | 423,500 | 437,500 | 420,500 | 435,500 | +11,500 | +2.7 | 7,501 |
| 3/8 | 427,500 | 432,000 | 422,500 | 424,000 | -1,500 | -0.4 | 6,965 |
| 3/1 | 420,500 | 433,500 | 418,500 | 425,500 | +9,000 | +2.2 | 10,950 |
| 2/22 | 419,500 | 421,500 | 413,000 | 416,500 | -500 | -0.1 | 7,276 |
| 2/16 | 427,000 | 428,500 | 415,500 | 417,000 | -10,000 | -2.3 | 6,527 |
| 2/9 | 435,500 | 436,500 | 426,500 | 427,000 | -8,500 | -2.0 | 6,068 |
| 2/2 | 435,000 | 440,500 | 428,500 | 435,500 | +5,500 | +1.3 | 8,153 |
| 1/26 | 436,000 | 443,500 | 430,000 | 430,000 | -5,500 | -1.3 | 8,292 |
| 1/19 | 439,000 | 440,000 | 434,500 | 435,500 | -3,500 | -0.8 | 5,469 |
| 1/12 | 436,500 | 439,000 | 433,000 | 439,000 | +4,500 | +1.0 | 4,919 |
| 1/5 | 435,000 | 437,500 | 428,500 | 434,500 | +1,500 | +0.4 | 3,670 |
| 12/29 | 433,000 | 434,000 | 427,000 | 433,000 | -1,000 | -0.2 | 7,331 |
| 12/22 | 436,000 | 436,000 | 427,000 | 434,000 | -3,000 | -0.7 | 7,575 |
| 12/15 | 446,000 | 447,000 | 436,500 | 437,000 | -7,500 | -1.7 | 6,032 |
| 12/8 | 449,500 | 449,500 | 440,500 | 444,500 | -3,000 | -0.7 | 4,828 |
| 12/1 | 449,000 | 454,000 | 447,000 | 447,500 | -1,000 | -0.2 | 4,435 |
| 11/24 | 455,500 | 456,000 | 447,500 | 448,500 | -6,000 | -1.3 | 3,114 |
| 11/17 | 453,000 | 459,000 | 449,500 | 454,500 | +2,000 | +0.4 | 3,890 |
| 11/10 | 457,500 | 458,000 | 449,000 | 452,500 | -2,000 | -0.4 | 5,234 |
▶︎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