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 |
---|---|
493,000 (23/04/28) | 413,000 (24/02/22) |
昨年来高値 | 昨年来安値 |
---|---|
515,000 (23/01/30) | 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) |
---|---|---|---|---|---|---|---|
3/29 | 460,000 | 460,000 | 453,500 | 454,500 | -3,500 | -0.8 | 1,296 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 461,000 | 461,500 | 456,000 | 458,000 | -2,500 | -0.5 | 1,034 |
3/27 | 460,000 | 462,500 | 459,000 | 460,500 | +2,500 | +0.6 | 1,124 |
3/26 | 459,000 | 460,000 | 455,500 | 458,000 | +1,000 | +0.2 | 839 |
3/25 | 456,500 | 458,500 | 455,500 | 457,000 | +500 | +0.1 | 785 |
3/22 | 457,500 | 459,000 | 453,000 | 456,500 | +2,000 | +0.4 | 1,239 |
3/21 | 452,500 | 456,000 | 448,500 | 454,500 | +4,500 | +1.0 | 1,169 |
3/19 | 437,000 | 452,500 | 437,000 | 450,000 | +14,500 | +3.3 | 1,913 |
3/18 | 437,000 | 437,500 | 432,000 | 435,500 | 0 | 0.0 | 1,521 |
3/15 | 430,500 | 437,500 | 430,500 | 435,500 | +6,500 | +1.5 | 2,903 |
3/14 | 423,500 | 429,000 | 423,000 | 429,000 | +5,500 | +1.3 | 1,186 |
3/13 | 424,500 | 426,000 | 420,500 | 423,500 | -1,000 | -0.2 | 1,400 |
3/12 | 425,000 | 425,000 | 420,500 | 424,500 | +1,000 | +0.2 | 873 |
3/11 | 423,500 | 426,000 | 421,000 | 423,500 | -500 | -0.1 | 1,139 |
3/8 | 423,000 | 428,000 | 422,500 | 424,000 | -2,000 | -0.5 | 1,606 |
3/7 | 429,000 | 432,000 | 424,000 | 426,000 | -3,000 | -0.7 | 1,369 |
3/6 | 428,500 | 432,000 | 427,500 | 429,000 | +1,500 | +0.4 | 912 |
3/5 | 429,000 | 430,500 | 425,500 | 427,500 | 0 | 0.0 | 1,200 |
3/4 | 427,500 | 430,000 | 426,500 | 427,500 | +2,000 | +0.5 | 1,878 |
3/1 | 428,000 | 429,000 | 425,000 | 425,500 | -4,000 | -0.9 | 1,598 |
2/29 | 425,000 | 433,500 | 421,500 | 429,500 | +5,000 | +1.2 | 4,255 |
2/28 | 426,500 | 428,000 | 424,000 | 424,500 | -2,000 | -0.5 | 1,542 |
2/27 | 423,000 | 428,000 | 423,000 | 426,500 | +3,500 | +0.8 | 1,780 |
2/26 | 420,500 | 423,500 | 418,500 | 423,000 | +6,500 | +1.6 | 1,775 |
2/22 | 416,000 | 417,500 | 413,000 | 416,500 | -500 | -0.1 | 1,933 |
2/21 | 421,000 | 421,500 | 415,500 | 417,000 | -2,000 | -0.5 | 1,617 |
2/20 | 419,500 | 421,500 | 416,500 | 419,000 | +1,000 | +0.2 | 1,459 |
2/19 | 419,500 | 420,500 | 415,500 | 418,000 | +1,000 | +0.2 | 2,267 |
2/16 | 422,500 | 422,500 | 415,500 | 417,000 | -2,500 | -0.6 | 2,026 |
2/15 | 424,000 | 425,000 | 417,000 | 419,500 | -4,500 | -1.1 | 1,933 |
2/14 | 428,000 | 428,000 | 423,500 | 424,000 | -3,500 | -0.8 | 1,456 |
▶︎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