日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ