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 |
|---|---|---|---|---|---|
| 2026/01/30 | 92,500 | 92,500 | 90,900 | 91,100 | 7,428 |
| 2026/01/29 | 90,800 | 92,200 | 90,000 | 92,200 | 12,498 |
| 2026/01/28 | 90,800 | 91,600 | 90,700 | 91,600 | 6,042 |
| 2026/01/27 | 91,300 | 91,300 | 90,600 | 90,900 | 2,845 |
| 2026/01/26 | 92,000 | 92,000 | 90,900 | 91,600 | 3,256 |
| 2026/01/23 | 92,700 | 92,800 | 91,800 | 91,800 | 3,257 |
| 2026/01/22 | 92,400 | 93,400 | 92,100 | 92,300 | 4,763 |
| 2026/01/21 | 93,400 | 93,600 | 91,700 | 92,300 | 5,348 |
| 2026/01/20 | 94,100 | 94,200 | 93,300 | 93,300 | 5,672 |
| 2026/01/19 | 95,000 | 95,300 | 93,700 | 93,700 | 4,231 |
| 2026/01/16 | 93,900 | 94,600 | 93,900 | 94,200 | 3,843 |
| 2026/01/15 | 94,300 | 94,500 | 93,900 | 94,500 | 5,814 |
| 2026/01/14 | 94,200 | 94,700 | 93,900 | 94,200 | 4,230 |
| 2026/01/13 | 94,700 | 94,700 | 93,600 | 94,200 | 5,794 |
| 2026/01/09 | 94,800 | 94,900 | 93,600 | 94,000 | 4,780 |
| 2026/01/08 | 95,000 | 95,400 | 94,400 | 94,500 | 6,808 |
| 2026/01/07 | 94,000 | 95,600 | 93,600 | 94,800 | 6,403 |
| 2026/01/06 | 93,200 | 93,900 | 92,600 | 93,900 | 6,164 |
| 2026/01/05 | 94,000 | 94,000 | 92,500 | 93,200 | 7,899 |
| 2025/12/30 | 93,500 | 93,900 | 93,000 | 93,000 | 6,530 |
| 2025/12/29 | 93,300 | 93,900 | 92,800 | 93,400 | 11,093 |
| 2025/12/26 | 95,000 | 95,400 | 94,600 | 95,100 | 13,118 |
| 2025/12/25 | 94,800 | 95,400 | 94,200 | 95,000 | 3,665 |
| 2025/12/24 | 94,100 | 94,800 | 93,900 | 94,300 | 4,013 |
| 2025/12/23 | 94,200 | 94,400 | 93,600 | 94,000 | 4,125 |
| 2025/12/22 | 94,700 | 95,200 | 93,900 | 93,900 | 4,421 |
| 2025/12/19 | 94,700 | 95,400 | 94,500 | 94,700 | 5,608 |
| 2025/12/18 | 94,000 | 95,200 | 93,500 | 94,500 | 4,415 |
| 2025/12/17 | 93,500 | 94,200 | 93,200 | 94,200 | 4,657 |
| 2025/12/16 | 93,400 | 94,200 | 93,400 | 93,500 | 5,386 |
| 2025/12/15 | 93,300 | 93,600 | 92,700 | 93,000 | 4,735 |
| 2025/12/12 | 92,200 | 94,100 | 92,200 | 93,300 | 11,475 |
| 2025/12/11 | 92,300 | 92,800 | 91,300 | 92,800 | 7,061 |
| 2025/12/10 | 92,100 | 92,900 | 91,800 | 92,300 | 4,035 |
| 2025/12/09 | 91,400 | 92,200 | 91,300 | 91,900 | 4,028 |
| 2025/12/08 | 91,600 | 92,200 | 91,600 | 92,200 | 3,582 |
| 2025/12/05 | 92,500 | 92,600 | 91,600 | 91,700 | 4,000 |
| 2025/12/04 | 92,600 | 93,100 | 92,300 | 92,600 | 4,561 |
| 2025/12/03 | 93,000 | 93,300 | 92,400 | 92,700 | 4,376 |
| 2025/12/02 | 93,100 | 93,600 | 92,500 | 93,200 | 5,082 |
| 2025/12/01 | 95,100 | 95,100 | 93,100 | 93,100 | 9,078 |
| 2025/11/28 | 95,500 | 95,800 | 95,000 | 95,000 | 6,893 |
| 2025/11/27 | 94,500 | 95,900 | 94,500 | 95,400 | 4,624 |
| 2025/11/26 | 94,400 | 94,900 | 94,100 | 94,500 | 3,291 |
| 2025/11/25 | 94,000 | 94,600 | 93,200 | 94,300 | 4,714 |
| 2025/11/21 | 92,200 | 94,100 | 92,100 | 93,500 | 7,125 |
| 2025/11/20 | 92,200 | 93,100 | 91,900 | 92,200 | 4,799 |
| 2025/11/19 | 91,900 | 92,200 | 91,600 | 91,600 | 5,177 |
| 2025/11/18 | 92,500 | 93,000 | 91,700 | 92,000 | 5,184 |
| 2025/11/17 | 92,300 | 92,700 | 92,000 | 92,700 | 2,514 |
| 2025/11/14 | 92,200 | 92,400 | 91,600 | 92,300 | 3,829 |
| 2025/11/13 | 92,200 | 92,300 | 91,600 | 91,800 | 2,492 |
| 2025/11/12 | 92,500 | 92,800 | 91,900 | 91,900 | 4,421 |
| 2025/11/11 | 91,500 | 92,200 | 91,200 | 92,200 | 4,686 |
| 2025/11/10 | 91,800 | 92,000 | 91,200 | 91,200 | 5,090 |
| 2025/11/07 | 91,800 | 91,900 | 91,100 | 91,500 | 3,290 |
| 2025/11/06 | 92,400 | 92,400 | 91,300 | 91,800 | 4,702 |
| 2025/11/05 | 91,400 | 93,000 | 90,900 | 93,000 | 9,396 |
| 2025/11/04 | 90,900 | 91,400 | 90,600 | 91,200 | 2,854 |
| 2025/10/31 | 90,900 | 91,700 | 90,500 | 90,500 | 6,853 |
| 2025/10/30 | 89,900 | 90,800 | 89,200 | 90,500 | 5,119 |
| 2025/10/29 | 90,500 | 90,500 | 89,200 | 90,000 | 4,480 |
| 2025/10/28 | 91,000 | 91,000 | 90,100 | 90,400 | 3,102 |
| 2025/10/27 | 90,600 | 90,900 | 90,300 | 90,900 | 3,252 |
| 2025/10/24 | 91,000 | 91,200 | 90,200 | 90,200 | 4,634 |
| 2025/10/23 | 90,100 | 91,100 | 89,700 | 91,100 | 6,078 |
| 2025/10/22 | 90,200 | 90,600 | 89,800 | 90,600 | 5,071 |
| 2025/10/21 | 90,000 | 90,100 | 89,600 | 89,900 | 3,327 |
| 2025/10/20 | 89,900 | 90,100 | 89,400 | 90,000 | 2,990 |
| 2025/10/17 | 89,500 | 89,800 | 89,000 | 89,500 | 3,188 |
| 2025/10/16 | 89,300 | 89,900 | 88,900 | 89,600 | 4,268 |
| 2025/10/15 | 88,700 | 89,600 | 88,500 | 89,200 | 3,203 |
| 2025/10/14 | 88,100 | 89,000 | 87,800 | 89,000 | 4,158 |
| 2025/10/10 | 89,100 | 89,200 | 88,200 | 88,400 | 3,490 |
| 2025/10/09 | 89,200 | 89,300 | 88,100 | 89,300 | 3,469 |
| 2025/10/08 | 89,500 | 89,900 | 89,000 | 89,000 | 4,109 |
| 2025/10/07 | 89,600 | 89,900 | 88,300 | 89,500 | 5,903 |
| 2025/10/06 | 89,000 | 90,300 | 88,800 | 90,200 | 2,757 |
| 2025/10/03 | 88,700 | 89,000 | 88,300 | 88,500 | 3,065 |
| 2025/10/02 | 89,100 | 89,700 | 88,000 | 89,200 | 6,116 |
| 2025/10/01 | 89,300 | 89,400 | 87,900 | 88,800 | 5,290 |
| 2025/09/30 | 89,200 | 90,300 | 88,500 | 89,300 | 7,367 |
| 2025/09/29 | 90,700 | 90,700 | 89,100 | 89,100 | 3,091 |
| 2025/09/26 | 90,400 | 90,800 | 90,200 | 90,800 | 3,620 |
| 2025/09/25 | 90,100 | 90,400 | 89,800 | 90,100 | 2,769 |
| 2025/09/24 | 90,300 | 90,400 | 89,600 | 90,000 | 2,702 |
| 2025/09/22 | 90,400 | 90,600 | 89,800 | 90,300 | 4,044 |
| 2025/09/19 | 90,700 | 90,900 | 90,000 | 90,400 | 11,899 |
| 2025/09/18 | 90,900 | 90,900 | 90,000 | 90,300 | 4,566 |
| 2025/09/17 | 90,800 | 90,900 | 90,300 | 90,900 | 6,889 |
| 2025/09/16 | 89,400 | 90,500 | 89,000 | 90,500 | 5,904 |
| 2025/09/12 | 88,200 | 90,000 | 88,200 | 89,700 | 9,859 |
| 2025/09/11 | 87,800 | 88,600 | 87,600 | 88,400 | 4,442 |
| 2025/09/10 | 87,600 | 88,100 | 87,200 | 88,100 | 4,313 |
| 2025/09/09 | 87,700 | 88,200 | 87,600 | 88,200 | 3,437 |
| 2025/09/08 | 87,400 | 88,200 | 87,400 | 87,500 | 5,317 |
| 2025/09/05 | 87,200 | 87,600 | 86,800 | 87,400 | 6,736 |
| 2025/09/04 | 88,100 | 88,400 | 87,200 | 87,600 | 4,784 |
| 2025/09/03 | 88,300 | 88,500 | 87,700 | 87,900 | 6,288 |
| 2025/09/02 | 88,500 | 88,800 | 87,900 | 88,600 | 3,969 |
| 2025/09/01 | 87,700 | 88,800 | 87,600 | 88,800 | 5,185 |
| 2025/08/29 | 87,900 | 88,000 | 87,400 | 87,500 | 6,384 |
| 2025/08/28 | 88,500 | 88,500 | 87,600 | 88,000 | 6,150 |
| 2025/08/27 | 87,300 | 88,500 | 87,200 | 88,300 | 8,621 |
| 2025/08/26 | 87,000 | 87,400 | 86,800 | 87,000 | 8,515 |
| 2025/08/25 | 87,400 | 87,500 | 86,300 | 87,300 | 4,756 |
| 2025/08/22 | 86,800 | 87,100 | 86,400 | 86,700 | 5,529 |
| 2025/08/21 | 87,300 | 87,400 | 86,900 | 86,900 | 6,303 |
| 2025/08/20 | 87,700 | 88,000 | 86,900 | 87,100 | 9,553 |
| 2025/08/19 | 88,400 | 88,400 | 87,600 | 88,000 | 5,077 |
| 2025/08/18 | 88,500 | 88,900 | 88,300 | 88,800 | 4,129 |
| 2025/08/15 | 87,900 | 88,700 | 87,800 | 88,500 | 4,159 |
| 2025/08/14 | 87,100 | 88,000 | 87,100 | 87,800 | 4,417 |
| 2025/08/13 | 87,800 | 88,300 | 87,500 | 87,500 | 6,106 |
| 2025/08/12 | 87,100 | 88,000 | 87,100 | 87,800 | 4,956 |
| 2025/08/08 | 87,100 | 87,500 | 86,700 | 87,500 | 5,626 |
| 2025/08/07 | 87,300 | 87,700 | 86,900 | 87,500 | 5,995 |
| 2025/08/06 | 86,500 | 87,400 | 86,300 | 86,800 | 4,322 |
| 2025/08/05 | 86,000 | 86,800 | 86,000 | 86,500 | 5,094 |
| 2025/08/04 | 86,300 | 86,800 | 85,900 | 86,500 | 5,135 |
| 2025/08/01 | 86,100 | 86,300 | 85,700 | 86,300 | 4,770 |
| 2025/07/31 | 84,600 | 86,200 | 84,600 | 86,100 | 11,185 |
| 2025/07/30 | 84,500 | 85,600 | 84,500 | 84,500 | 34,821 |
| 2025/07/29 | 83,500 | 84,600 | 83,500 | 84,400 | 5,464 |
| 2025/07/28 | 83,400 | 84,500 | 83,300 | 83,900 | 7,180 |
| 2025/07/25 | 83,900 | 83,900 | 83,400 | 83,800 | 5,201 |
| 2025/07/24 | 83,900 | 84,300 | 83,500 | 83,600 | 6,684 |
| 2025/07/23 | 83,800 | 84,400 | 83,700 | 84,000 | 5,357 |
| 2025/07/22 | 83,600 | 84,000 | 83,100 | 83,900 | 3,412 |
| 2025/07/18 | 83,900 | 83,900 | 83,600 | 83,600 | 6,707 |
| 2025/07/17 | 83,500 | 83,900 | 83,200 | 83,800 | 4,088 |
| 2025/07/16 | 83,700 | 84,300 | 83,600 | 83,900 | 7,070 |
| 2025/07/15 | 83,900 | 84,000 | 83,400 | 83,400 | 4,827 |
| 2025/07/14 | 83,200 | 83,900 | 83,000 | 83,600 | 5,741 |
| 2025/07/11 | 82,900 | 83,100 | 82,500 | 82,900 | 4,407 |
| 2025/07/10 | 82,500 | 82,700 | 82,100 | 82,600 | 4,093 |
| 2025/07/09 | 82,400 | 82,700 | 82,200 | 82,200 | 5,688 |
| 2025/07/08 | 82,800 | 83,100 | 82,500 | 82,500 | 7,690 |
| 2025/07/07 | 82,500 | 83,400 | 82,500 | 83,400 | 5,234 |
| 2025/07/04 | 82,500 | 82,600 | 82,100 | 82,400 | 3,688 |
| 2025/07/03 | 82,200 | 82,900 | 82,200 | 82,300 | 5,894 |
| 2025/07/02 | 81,500 | 82,100 | 81,200 | 81,900 | 5,349 |
| 2025/07/01 | 82,200 | 82,400 | 81,800 | 81,800 | 5,805 |
| 2025/06/30 | 82,500 | 82,800 | 82,100 | 82,100 | 9,748 |
| 2025/06/27 | 82,000 | 82,900 | 82,000 | 82,800 | 8,005 |
| 2025/06/26 | 83,600 | 84,200 | 83,200 | 83,900 | 16,034 |
| 2025/06/25 | 84,100 | 84,300 | 83,700 | 83,700 | 9,910 |
| 2025/06/24 | 83,800 | 84,300 | 83,700 | 84,000 | 8,161 |
| 2025/06/23 | 83,100 | 83,900 | 82,900 | 83,600 | 7,509 |
| 2025/06/20 | 83,600 | 83,700 | 82,900 | 83,600 | 13,908 |
| 2025/06/19 | 83,400 | 83,600 | 83,100 | 83,400 | 5,789 |
| 2025/06/18 | 83,700 | 83,800 | 83,300 | 83,300 | 6,480 |
| 2025/06/17 | 83,600 | 83,800 | 82,900 | 83,500 | 8,045 |
| 2025/06/16 | 83,900 | 84,400 | 83,400 | 83,500 | 8,247 |
| 2025/06/13 | 82,800 | 83,800 | 82,800 | 83,800 | 10,760 |
| 2025/06/12 | 83,500 | 83,600 | 83,000 | 83,100 | 7,348 |
| 2025/06/11 | 82,900 | 83,600 | 82,900 | 83,400 | 3,666 |
| 2025/06/10 | 82,800 | 83,200 | 82,800 | 82,800 | 3,448 |
| 2025/06/09 | 82,900 | 83,400 | 82,700 | 82,700 | 3,824 |
| 2025/06/06 | 82,600 | 83,000 | 82,500 | 82,800 | 3,722 |
| 2025/06/05 | 82,400 | 82,900 | 82,400 | 82,500 | 3,162 |
| 2025/06/04 | 82,500 | 82,900 | 82,300 | 82,300 | 3,526 |
| 2025/06/03 | 82,800 | 83,000 | 82,300 | 82,400 | 4,113 |
| 2025/06/02 | 82,700 | 82,700 | 82,300 | 82,700 | 3,308 |
| 2025/05/30 | 82,700 | 83,100 | 82,400 | 82,400 | 6,470 |
| 2025/05/29 | 82,900 | 83,300 | 82,400 | 82,600 | 5,632 |
| 2025/05/28 | 82,400 | 83,100 | 82,300 | 82,600 | 5,264 |
| 2025/05/27 | 81,700 | 82,500 | 81,700 | 82,200 | 2,338 |
| 2025/05/26 | 81,600 | 82,100 | 81,400 | 81,600 | 3,745 |
| 2025/05/23 | 80,900 | 81,700 | 80,700 | 81,100 | 3,346 |
| 2025/05/22 | 80,800 | 81,100 | 80,500 | 81,000 | 2,461 |
| 2025/05/21 | 81,300 | 81,500 | 80,700 | 81,000 | 4,022 |
| 2025/05/20 | 81,000 | 81,300 | 80,800 | 81,100 | 3,533 |
| 2025/05/19 | 81,300 | 81,300 | 80,800 | 81,000 | 5,309 |
| 2025/05/16 | 81,500 | 81,900 | 81,200 | 81,500 | 3,495 |
| 2025/05/15 | 81,200 | 81,700 | 81,000 | 81,300 | 4,834 |
| 2025/05/14 | 81,000 | 81,400 | 80,700 | 81,400 | 3,078 |
| 2025/05/13 | 81,900 | 81,900 | 80,700 | 81,000 | 5,016 |
| 2025/05/12 | 81,300 | 81,900 | 80,800 | 81,900 | 4,311 |
| 2025/05/09 | 81,000 | 81,300 | 80,300 | 81,300 | 6,488 |
| 2025/05/08 | 81,000 | 81,400 | 80,700 | 81,000 | 5,904 |
| 2025/05/07 | 81,800 | 82,000 | 80,100 | 80,100 | 11,174 |
| 2025/05/02 | 81,400 | 82,000 | 81,300 | 81,600 | 4,511 |
| 2025/05/01 | 79,200 | 81,000 | 79,200 | 80,900 | 4,271 |
| 2025/04/30 | 79,500 | 79,600 | 78,500 | 79,300 | 6,299 |
| 2025/04/28 | 79,600 | 80,000 | 79,400 | 79,500 | 3,332 |
| 2025/04/25 | 79,800 | 79,900 | 79,200 | 79,600 | 4,186 |
| 2025/04/24 | 80,600 | 80,600 | 79,400 | 79,800 | 3,939 |
| 2025/04/23 | 81,400 | 81,500 | 80,400 | 80,700 | 5,010 |
| 2025/04/22 | 80,900 | 81,300 | 80,700 | 81,100 | 4,864 |
| 2025/04/21 | 80,900 | 81,000 | 80,400 | 80,800 | 4,069 |
| 2025/04/18 | 80,800 | 81,300 | 80,600 | 80,700 | 4,377 |
| 2025/04/17 | 80,400 | 81,000 | 80,100 | 80,800 | 4,638 |
| 2025/04/16 | 79,700 | 80,500 | 79,400 | 80,400 | 4,355 |
| 2025/04/15 | 80,300 | 80,700 | 79,200 | 79,500 | 3,388 |
| 2025/04/14 | 80,300 | 81,100 | 80,000 | 80,200 | 3,489 |
| 2025/04/11 | 78,500 | 80,300 | 78,500 | 79,800 | 7,771 |
| 2025/04/10 | 78,200 | 80,100 | 77,700 | 79,300 | 9,339 |
| 2025/04/09 | 77,000 | 77,800 | 76,900 | 77,700 | 8,269 |
| 2025/04/08 | 77,400 | 78,500 | 76,900 | 77,500 | 7,542 |