フロンティア不動産投資法人(8964)の株価時系列情報
フロンティア不動産投資法人(8964)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/27 | 460,000 | 462,500 | 459,000 | 460,500 | 1,124 |
2024/03/26 | 459,000 | 460,000 | 455,500 | 458,000 | 839 |
2024/03/25 | 456,500 | 458,500 | 455,500 | 457,000 | 785 |
2024/03/22 | 457,500 | 459,000 | 453,000 | 456,500 | 1,239 |
2024/03/21 | 452,500 | 456,000 | 448,500 | 454,500 | 1,169 |
2024/03/19 | 437,000 | 452,500 | 437,000 | 450,000 | 1,913 |
2024/03/18 | 437,000 | 437,500 | 432,000 | 435,500 | 1,521 |
2024/03/15 | 430,500 | 437,500 | 430,500 | 435,500 | 2,903 |
2024/03/14 | 423,500 | 429,000 | 423,000 | 429,000 | 1,186 |
2024/03/13 | 424,500 | 426,000 | 420,500 | 423,500 | 1,400 |
2024/03/12 | 425,000 | 425,000 | 420,500 | 424,500 | 873 |
2024/03/11 | 423,500 | 426,000 | 421,000 | 423,500 | 1,139 |
2024/03/08 | 423,000 | 428,000 | 422,500 | 424,000 | 1,606 |
2024/03/07 | 429,000 | 432,000 | 424,000 | 426,000 | 1,369 |
2024/03/06 | 428,500 | 432,000 | 427,500 | 429,000 | 912 |
2024/03/05 | 429,000 | 430,500 | 425,500 | 427,500 | 1,200 |
2024/03/04 | 427,500 | 430,000 | 426,500 | 427,500 | 1,878 |
2024/03/01 | 428,000 | 429,000 | 425,000 | 425,500 | 1,598 |
2024/02/29 | 425,000 | 433,500 | 421,500 | 429,500 | 4,255 |
2024/02/28 | 426,500 | 428,000 | 424,000 | 424,500 | 1,542 |
2024/02/27 | 423,000 | 428,000 | 423,000 | 426,500 | 1,780 |
2024/02/26 | 420,500 | 423,500 | 418,500 | 423,000 | 1,775 |
2024/02/22 | 416,000 | 417,500 | 413,000 | 416,500 | 1,933 |
2024/02/21 | 421,000 | 421,500 | 415,500 | 417,000 | 1,617 |
2024/02/20 | 419,500 | 421,500 | 416,500 | 419,000 | 1,459 |
2024/02/19 | 419,500 | 420,500 | 415,500 | 418,000 | 2,267 |
2024/02/16 | 422,500 | 422,500 | 415,500 | 417,000 | 2,026 |
2024/02/15 | 424,000 | 425,000 | 417,000 | 419,500 | 1,933 |
2024/02/14 | 428,000 | 428,000 | 423,500 | 424,000 | 1,456 |
2024/02/13 | 427,000 | 428,500 | 425,500 | 427,500 | 1,112 |
2024/02/09 | 430,000 | 430,500 | 426,500 | 427,000 | 1,136 |
2024/02/08 | 430,000 | 432,000 | 428,500 | 429,500 | 913 |
2024/02/07 | 431,500 | 432,500 | 428,500 | 428,500 | 1,149 |
2024/02/06 | 432,000 | 434,500 | 430,500 | 433,000 | 1,318 |
2024/02/05 | 435,500 | 436,500 | 432,000 | 432,000 | 1,552 |
2024/02/02 | 435,000 | 436,500 | 433,500 | 435,500 | 1,649 |
2024/02/01 | 434,000 | 435,000 | 428,500 | 430,500 | 2,335 |
2024/01/31 | 435,000 | 436,500 | 434,500 | 436,000 | 1,563 |
2024/01/30 | 439,000 | 439,000 | 435,000 | 436,000 | 1,158 |
2024/01/29 | 435,000 | 440,500 | 435,000 | 439,000 | 1,448 |
2024/01/26 | 438,500 | 440,500 | 430,000 | 430,000 | 2,567 |
2024/01/25 | 441,000 | 441,000 | 437,000 | 439,000 | 1,653 |
2024/01/24 | 440,000 | 443,500 | 439,500 | 441,000 | 1,455 |
2024/01/23 | 441,000 | 442,500 | 439,500 | 439,500 | 1,072 |
2024/01/22 | 436,000 | 440,500 | 435,500 | 440,500 | 1,545 |
2024/01/19 | 436,000 | 437,000 | 435,000 | 435,500 | 1,113 |
2024/01/18 | 437,000 | 437,000 | 434,500 | 435,500 | 1,139 |
2024/01/17 | 435,500 | 438,000 | 435,000 | 436,000 | 1,218 |
2024/01/16 | 439,000 | 440,000 | 436,500 | 437,500 | 937 |
2024/01/15 | 439,000 | 439,500 | 436,000 | 438,500 | 1,062 |
2024/01/12 | 436,500 | 439,000 | 435,500 | 439,000 | 1,329 |
2024/01/11 | 434,000 | 437,500 | 433,500 | 435,500 | 1,422 |
2024/01/10 | 436,000 | 437,000 | 434,000 | 434,000 | 934 |
2024/01/09 | 436,500 | 436,500 | 433,000 | 436,500 | 1,234 |
2024/01/05 | 431,000 | 437,500 | 431,000 | 434,500 | 2,117 |
2024/01/04 | 435,000 | 435,500 | 428,500 | 428,500 | 1,553 |
2023/12/29 | 431,000 | 434,000 | 431,000 | 433,000 | 738 |
2023/12/28 | 428,000 | 433,000 | 427,500 | 432,000 | 1,722 |
2023/12/27 | 427,500 | 433,000 | 427,500 | 432,500 | 2,758 |
2023/12/26 | 430,000 | 431,500 | 427,000 | 428,500 | 1,174 |
2023/12/25 | 433,000 | 433,000 | 429,500 | 430,000 | 939 |
2023/12/22 | 432,500 | 434,000 | 430,500 | 434,000 | 1,217 |
2023/12/21 | 431,000 | 434,000 | 429,500 | 431,500 | 950 |
2023/12/20 | 431,500 | 433,000 | 429,500 | 433,000 | 1,692 |
2023/12/19 | 431,500 | 432,500 | 427,000 | 431,500 | 1,784 |
2023/12/18 | 436,000 | 436,000 | 432,500 | 433,000 | 1,932 |
2023/12/15 | 441,000 | 442,000 | 436,500 | 437,000 | 2,991 |
2023/12/14 | 442,000 | 443,000 | 440,500 | 441,500 | 835 |
2023/12/13 | 443,500 | 444,000 | 441,500 | 442,500 | 789 |
2023/12/12 | 446,000 | 446,500 | 443,000 | 444,500 | 783 |
2023/12/11 | 446,000 | 447,000 | 445,000 | 445,500 | 634 |
2023/12/08 | 442,500 | 446,000 | 440,500 | 444,500 | 1,855 |
2023/12/07 | 444,000 | 444,000 | 441,500 | 442,500 | 913 |
2023/12/06 | 446,500 | 446,500 | 444,000 | 446,500 | 531 |
2023/12/05 | 446,500 | 447,500 | 444,000 | 445,500 | 679 |
2023/12/04 | 449,500 | 449,500 | 445,000 | 447,500 | 850 |
2023/12/01 | 454,000 | 454,000 | 447,500 | 447,500 | 1,122 |
2023/11/30 | 448,500 | 453,500 | 447,000 | 453,500 | 1,548 |
2023/11/29 | 450,500 | 453,500 | 448,500 | 448,500 | 683 |
2023/11/28 | 451,500 | 452,500 | 450,500 | 450,500 | 691 |
2023/11/27 | 449,000 | 452,000 | 449,000 | 451,000 | 391 |
2023/11/24 | 449,000 | 451,500 | 448,500 | 448,500 | 489 |
2023/11/22 | 450,000 | 450,000 | 447,500 | 449,000 | 655 |
2023/11/21 | 452,500 | 454,000 | 448,500 | 450,000 | 1,137 |
2023/11/20 | 455,500 | 456,000 | 452,000 | 452,500 | 833 |
2023/11/17 | 458,000 | 458,000 | 454,000 | 454,500 | 616 |
2023/11/16 | 456,000 | 459,000 | 454,500 | 459,000 | 796 |
2023/11/15 | 453,000 | 457,000 | 452,500 | 455,000 | 816 |
2023/11/14 | 451,000 | 454,000 | 449,500 | 453,000 | 1,099 |
2023/11/13 | 453,000 | 455,500 | 450,500 | 451,000 | 563 |
2023/11/10 | 451,500 | 453,500 | 450,500 | 452,500 | 899 |
2023/11/09 | 452,000 | 453,500 | 449,000 | 451,000 | 854 |
2023/11/08 | 455,500 | 455,500 | 450,500 | 452,000 | 743 |
2023/11/07 | 455,000 | 457,000 | 450,500 | 455,000 | 1,740 |
2023/11/06 | 457,500 | 458,000 | 455,000 | 455,000 | 998 |
2023/11/02 | 457,000 | 457,500 | 454,000 | 454,500 | 971 |
2023/11/01 | 455,500 | 457,500 | 451,500 | 452,500 | 1,360 |
2023/10/31 | 451,500 | 454,000 | 449,500 | 452,500 | 1,089 |
2023/10/30 | 451,500 | 452,000 | 448,500 | 449,500 | 1,248 |
2023/10/27 | 443,000 | 453,000 | 443,000 | 452,000 | 1,678 |
2023/10/26 | 444,500 | 446,000 | 441,000 | 443,000 | 1,215 |
2023/10/25 | 436,500 | 445,000 | 436,000 | 443,500 | 1,608 |
2023/10/24 | 442,500 | 443,000 | 435,000 | 435,500 | 2,803 |
2023/10/23 | 444,000 | 446,000 | 441,500 | 441,500 | 1,824 |
2023/10/20 | 449,000 | 449,000 | 443,500 | 444,500 | 2,034 |
2023/10/19 | 452,000 | 453,500 | 448,000 | 449,000 | 2,191 |
2023/10/18 | 453,000 | 456,000 | 452,000 | 454,500 | 755 |
2023/10/17 | 453,000 | 453,000 | 448,500 | 453,000 | 1,626 |
2023/10/16 | 456,000 | 457,500 | 447,500 | 448,500 | 1,925 |
2023/10/13 | 456,500 | 458,500 | 454,500 | 455,000 | 2,154 |
2023/10/12 | 457,000 | 459,500 | 456,000 | 456,500 | 1,567 |
2023/10/11 | 458,500 | 459,500 | 457,000 | 457,000 | 893 |
2023/10/10 | 454,500 | 459,000 | 454,500 | 457,500 | 1,382 |
2023/10/06 | 453,000 | 455,000 | 451,500 | 453,000 | 1,221 |
2023/10/05 | 451,500 | 455,500 | 450,500 | 454,500 | 1,943 |
2023/10/04 | 453,500 | 457,000 | 447,500 | 447,500 | 2,980 |
2023/10/03 | 458,000 | 459,000 | 454,000 | 454,500 | 1,724 |
2023/10/02 | 457,000 | 458,500 | 455,000 | 456,000 | 1,166 |
2023/09/29 | 459,000 | 459,500 | 455,000 | 457,500 | 1,466 |
2023/09/28 | 467,500 | 468,000 | 457,500 | 458,000 | 2,019 |
2023/09/27 | 466,500 | 469,000 | 465,500 | 467,500 | 881 |
2023/09/26 | 464,500 | 467,000 | 464,000 | 466,500 | 970 |
2023/09/25 | 467,000 | 469,500 | 464,000 | 464,500 | 1,275 |
2023/09/22 | 467,500 | 470,500 | 466,500 | 467,000 | 1,953 |
2023/09/21 | 470,500 | 472,000 | 467,500 | 468,000 | 928 |
2023/09/20 | 471,000 | 473,000 | 470,000 | 470,500 | 642 |
2023/09/19 | 471,000 | 472,500 | 468,500 | 471,000 | 900 |
2023/09/15 | 469,500 | 471,000 | 468,000 | 470,000 | 2,136 |
2023/09/14 | 466,500 | 470,000 | 466,500 | 469,000 | 969 |
2023/09/13 | 470,500 | 474,500 | 466,500 | 466,500 | 920 |
2023/09/12 | 471,500 | 471,500 | 469,000 | 471,500 | 580 |
2023/09/11 | 475,500 | 475,500 | 469,500 | 471,500 | 759 |
2023/09/08 | 476,500 | 476,500 | 473,000 | 475,000 | 1,586 |
2023/09/07 | 475,000 | 476,500 | 472,500 | 473,000 | 936 |
2023/09/06 | 474,500 | 477,500 | 473,000 | 475,500 | 1,253 |
2023/09/05 | 471,000 | 475,000 | 470,500 | 475,000 | 874 |
2023/09/04 | 471,500 | 473,000 | 470,500 | 473,000 | 718 |
2023/09/01 | 469,500 | 471,000 | 467,500 | 471,000 | 1,064 |
2023/08/31 | 472,000 | 474,500 | 469,000 | 470,500 | 1,535 |
2023/08/30 | 472,500 | 473,500 | 471,000 | 472,000 | 930 |
2023/08/29 | 468,500 | 472,500 | 468,500 | 472,500 | 1,443 |
2023/08/28 | 470,000 | 470,500 | 466,500 | 469,000 | 737 |
2023/08/25 | 467,000 | 471,000 | 467,000 | 470,500 | 699 |
2023/08/24 | 468,500 | 470,500 | 466,500 | 469,000 | 721 |
2023/08/23 | 462,500 | 468,000 | 462,500 | 468,000 | 735 |
2023/08/22 | 462,500 | 465,500 | 462,500 | 463,500 | 963 |
2023/08/21 | 463,500 | 467,000 | 462,500 | 462,500 | 1,274 |
2023/08/18 | 465,000 | 466,000 | 461,500 | 464,500 | 1,841 |
2023/08/17 | 469,000 | 470,000 | 465,500 | 467,500 | 1,260 |
2023/08/16 | 466,000 | 471,000 | 465,000 | 468,000 | 1,449 |
2023/08/15 | 469,000 | 469,000 | 463,000 | 464,000 | 1,273 |
2023/08/14 | 467,000 | 469,500 | 465,500 | 468,500 | 1,163 |
2023/08/10 | 465,500 | 469,000 | 465,500 | 466,000 | 1,709 |
2023/08/09 | 465,500 | 467,500 | 463,500 | 465,500 | 1,700 |
2023/08/08 | 468,000 | 470,000 | 465,500 | 465,500 | 1,352 |
2023/08/07 | 461,000 | 466,500 | 460,500 | 466,500 | 1,124 |
2023/08/04 | 462,500 | 465,000 | 459,000 | 460,000 | 1,944 |
2023/08/03 | 466,000 | 468,000 | 462,500 | 464,500 | 1,422 |
2023/08/02 | 467,500 | 468,500 | 466,000 | 467,500 | 949 |
2023/08/01 | 472,000 | 472,500 | 465,000 | 467,500 | 1,382 |
2023/07/31 | 477,000 | 477,500 | 470,500 | 472,500 | 1,455 |
2023/07/28 | 474,000 | 478,500 | 470,000 | 478,000 | 2,639 |
2023/07/27 | 477,500 | 478,500 | 474,500 | 476,000 | 1,171 |
2023/07/26 | 475,000 | 478,000 | 474,500 | 478,000 | 855 |
2023/07/25 | 475,500 | 478,000 | 472,000 | 472,000 | 1,056 |
2023/07/24 | 471,000 | 477,000 | 471,000 | 475,500 | 804 |
2023/07/21 | 474,500 | 474,500 | 470,000 | 471,500 | 1,223 |
2023/07/20 | 476,000 | 478,500 | 473,500 | 475,000 | 1,797 |
2023/07/19 | 474,000 | 476,000 | 472,500 | 476,000 | 1,315 |
2023/07/18 | 475,000 | 476,000 | 469,000 | 473,000 | 1,170 |
2023/07/14 | 474,000 | 474,500 | 472,000 | 474,500 | 1,127 |
2023/07/13 | 469,500 | 474,000 | 468,000 | 474,000 | 1,939 |
2023/07/12 | 470,000 | 470,000 | 466,000 | 466,000 | 933 |
2023/07/11 | 469,500 | 472,000 | 468,000 | 469,000 | 1,052 |
2023/07/10 | 466,500 | 470,000 | 464,000 | 467,500 | 1,284 |
2023/07/07 | 467,500 | 471,500 | 466,000 | 467,000 | 1,371 |
2023/07/06 | 470,500 | 471,500 | 468,500 | 470,000 | 818 |
2023/07/05 | 469,000 | 472,000 | 469,000 | 471,500 | 1,063 |
2023/07/04 | 468,500 | 472,000 | 468,000 | 471,000 | 1,769 |
2023/07/03 | 470,000 | 471,500 | 464,000 | 468,500 | 1,832 |
2023/06/30 | 465,500 | 468,000 | 462,500 | 468,000 | 2,354 |
2023/06/29 | 473,500 | 474,500 | 463,000 | 464,500 | 4,413 |
2023/06/28 | 481,000 | 484,000 | 480,500 | 483,500 | 3,231 |
2023/06/27 | 482,000 | 482,000 | 477,000 | 480,000 | 2,808 |
2023/06/26 | 483,000 | 484,000 | 480,000 | 482,000 | 1,713 |
2023/06/23 | 486,000 | 487,500 | 482,000 | 482,500 | 1,901 |
2023/06/22 | 485,500 | 486,000 | 483,500 | 485,500 | 1,015 |
2023/06/21 | 487,000 | 488,000 | 485,500 | 487,000 | 982 |
2023/06/20 | 488,500 | 489,000 | 485,500 | 487,500 | 1,110 |
2023/06/19 | 491,500 | 491,500 | 487,000 | 490,000 | 1,614 |
2023/06/16 | 489,000 | 492,500 | 488,000 | 492,500 | 2,374 |
2023/06/15 | 486,500 | 490,000 | 486,500 | 489,500 | 1,450 |
2023/06/14 | 483,000 | 486,000 | 482,500 | 486,000 | 955 |
2023/06/13 | 486,000 | 487,000 | 480,500 | 482,000 | 1,317 |
2023/06/12 | 487,500 | 489,000 | 484,000 | 485,000 | 699 |
2023/06/09 | 487,000 | 488,000 | 484,000 | 487,500 | 1,270 |
2023/06/08 | 486,500 | 486,500 | 480,500 | 483,000 | 2,128 |
2023/06/07 | 489,000 | 489,500 | 486,000 | 487,500 | 2,299 |
2023/06/06 | 489,000 | 489,500 | 485,500 | 488,500 | 1,505 |
2023/06/05 | 489,000 | 491,000 | 487,500 | 491,000 | 966 |