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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 76,300 | 77,700 | 75,300 | 76,300 | 11,497 |
| 2025/04/04 | 77,700 | 78,700 | 77,600 | 78,600 | 7,602 |
| 2025/04/03 | 78,100 | 78,400 | 77,600 | 78,100 | 7,442 |
| 2025/04/02 | 79,700 | 79,700 | 78,200 | 78,600 | 4,252 |
| 2025/04/01 | 79,500 | 80,000 | 79,000 | 79,300 | 4,769 |
| 2025/03/31 | 80,200 | 80,400 | 79,000 | 79,100 | 6,436 |
| 2025/03/28 | 80,500 | 80,800 | 79,800 | 80,800 | 5,173 |
| 2025/03/27 | 80,000 | 80,700 | 79,800 | 80,700 | 4,727 |
| 2025/03/26 | 79,500 | 79,900 | 78,900 | 79,900 | 4,857 |
| 2025/03/25 | 79,500 | 80,200 | 79,500 | 79,500 | 4,987 |
| 2025/03/24 | 79,700 | 79,900 | 79,400 | 79,400 | 3,252 |
| 2025/03/21 | 78,900 | 79,800 | 78,900 | 79,800 | 7,843 |
| 2025/03/19 | 78,400 | 79,200 | 78,400 | 79,200 | 4,072 |
| 2025/03/18 | 78,300 | 79,000 | 78,200 | 78,800 | 4,614 |
| 2025/03/17 | 78,500 | 78,600 | 78,000 | 78,300 | 4,865 |
| 2025/03/14 | 78,900 | 78,900 | 78,100 | 78,400 | 7,014 |
| 2025/03/13 | 77,800 | 79,000 | 77,800 | 78,500 | 5,398 |
| 2025/03/12 | 76,900 | 78,200 | 76,900 | 77,800 | 4,443 |
| 2025/03/11 | 76,800 | 77,300 | 76,400 | 76,800 | 6,202 |
| 2025/03/10 | 77,600 | 77,600 | 76,800 | 76,800 | 5,419 |
| 2025/03/07 | 77,900 | 78,300 | 77,500 | 77,600 | 4,439 |
| 2025/03/06 | 78,700 | 78,900 | 77,700 | 78,200 | 4,947 |
| 2025/03/05 | 78,800 | 79,200 | 78,400 | 78,500 | 6,195 |
| 2025/03/04 | 79,700 | 79,700 | 78,500 | 78,600 | 4,370 |
| 2025/03/03 | 79,700 | 80,400 | 79,100 | 79,700 | 5,024 |
| 2025/02/28 | 79,900 | 80,600 | 79,300 | 79,300 | 11,888 |
| 2025/02/27 | 79,800 | 80,100 | 79,000 | 79,900 | 7,010 |
| 2025/02/26 | 79,600 | 79,600 | 78,200 | 79,300 | 7,693 |
| 2025/02/25 | 78,000 | 79,000 | 78,000 | 78,800 | 6,297 |
| 2025/02/21 | 77,700 | 78,000 | 77,400 | 77,700 | 4,842 |
| 2025/02/20 | 77,800 | 77,800 | 77,300 | 77,800 | 3,901 |
| 2025/02/19 | 77,700 | 78,000 | 77,500 | 77,800 | 5,448 |
| 2025/02/18 | 78,000 | 78,300 | 76,900 | 77,500 | 7,899 |
| 2025/02/17 | 79,000 | 79,300 | 78,300 | 78,700 | 3,798 |
| 2025/02/14 | 78,500 | 79,100 | 78,300 | 78,700 | 4,500 |
| 2025/02/13 | 78,000 | 78,500 | 77,900 | 78,400 | 3,612 |
| 2025/02/12 | 78,100 | 78,300 | 77,500 | 77,800 | 3,220 |
| 2025/02/10 | 78,800 | 78,800 | 77,700 | 78,000 | 4,843 |
| 2025/02/07 | 79,000 | 79,300 | 78,500 | 78,600 | 4,838 |
| 2025/02/06 | 79,400 | 79,700 | 79,100 | 79,100 | 5,426 |
| 2025/02/05 | 79,500 | 79,800 | 79,200 | 79,600 | 6,853 |
| 2025/02/04 | 80,300 | 80,500 | 79,400 | 79,700 | 6,521 |
| 2025/02/03 | 80,500 | 80,800 | 79,800 | 80,200 | 6,742 |
| 2025/01/31 | 80,700 | 81,300 | 80,400 | 81,000 | 6,248 |
| 2025/01/30 | 80,700 | 81,100 | 80,500 | 80,900 | 7,003 |
| 2025/01/29 | 80,700 | 81,500 | 80,700 | 81,100 | 6,169 |
| 2025/01/28 | 80,600 | 81,700 | 80,500 | 80,800 | 6,919 |
| 2025/01/27 | 79,800 | 80,500 | 79,700 | 80,500 | 7,254 |
| 2025/01/24 | 78,600 | 80,000 | 78,600 | 79,300 | 4,022 |
| 2025/01/23 | 79,300 | 79,500 | 78,600 | 78,800 | 3,546 |
| 2025/01/22 | 79,300 | 79,600 | 79,000 | 79,100 | 4,637 |
| 2025/01/21 | 79,000 | 79,600 | 78,700 | 79,000 | 6,606 |
| 2025/01/20 | 78,800 | 79,400 | 78,300 | 78,600 | 7,193 |
| 2025/01/17 | 78,300 | 79,100 | 78,300 | 78,500 | 6,897 |
| 2025/01/16 | 77,600 | 78,300 | 77,600 | 77,900 | 4,254 |
| 2025/01/15 | 77,000 | 77,800 | 77,000 | 77,600 | 3,923 |
| 2025/01/14 | 77,600 | 78,100 | 77,100 | 77,100 | 7,307 |
| 2025/01/10 | 77,700 | 78,300 | 77,100 | 77,100 | 6,131 |
| 2025/01/09 | 77,100 | 77,600 | 77,000 | 77,500 | 5,314 |
| 2025/01/08 | 77,800 | 78,100 | 77,100 | 77,100 | 6,666 |
| 2025/01/07 | 78,800 | 78,800 | 77,800 | 77,800 | 5,935 |
| 2025/01/06 | 78,100 | 78,900 | 77,800 | 78,100 | 9,056 |
| 2024/12/30 | 79,000 | 79,100 | 77,600 | 77,700 | 10,708 |
| 2024/12/27 | 77,700 | 79,100 | 77,500 | 79,100 | 10,430 |
| 2024/12/27 | 1 -> 5.00 分割 | ||||
| 2024/12/26 | 388,500 | 398,500 | 388,500 | 398,500 | 2,996 |
| 2024/12/25 | 392,000 | 392,500 | 390,000 | 391,500 | 748 |
| 2024/12/24 | 390,000 | 392,500 | 389,500 | 391,000 | 902 |
| 2024/12/23 | 387,000 | 390,500 | 387,000 | 389,500 | 1,133 |
| 2024/12/20 | 387,000 | 390,500 | 387,000 | 387,500 | 1,749 |
| 2024/12/19 | 389,000 | 390,500 | 386,500 | 386,500 | 1,015 |
| 2024/12/18 | 389,000 | 391,500 | 388,000 | 389,500 | 1,146 |
| 2024/12/17 | 388,000 | 389,500 | 386,000 | 386,500 | 985 |
| 2024/12/16 | 390,500 | 391,500 | 386,500 | 388,000 | 1,496 |
| 2024/12/13 | 389,000 | 393,000 | 389,000 | 391,000 | 2,036 |
| 2024/12/12 | 390,000 | 391,500 | 388,500 | 391,000 | 937 |
| 2024/12/11 | 389,500 | 391,500 | 388,500 | 391,000 | 1,043 |
| 2024/12/10 | 388,500 | 390,000 | 387,500 | 388,500 | 1,162 |
| 2024/12/09 | 388,500 | 389,000 | 387,000 | 388,000 | 1,624 |
| 2024/12/06 | 390,000 | 391,000 | 389,000 | 390,000 | 880 |
| 2024/12/05 | 391,500 | 392,000 | 389,000 | 391,000 | 1,334 |
| 2024/12/04 | 395,000 | 396,000 | 391,000 | 391,000 | 1,437 |
| 2024/12/03 | 393,500 | 395,000 | 391,500 | 394,500 | 1,319 |
| 2024/12/02 | 396,500 | 396,500 | 393,000 | 393,000 | 1,082 |
| 2024/11/29 | 397,000 | 398,500 | 395,000 | 395,000 | 897 |
| 2024/11/28 | 397,500 | 399,000 | 396,500 | 399,000 | 893 |
| 2024/11/27 | 400,000 | 400,000 | 395,500 | 396,500 | 1,103 |
| 2024/11/26 | 399,000 | 400,500 | 398,000 | 400,500 | 520 |
| 2024/11/25 | 399,000 | 401,500 | 398,500 | 398,500 | 1,111 |
| 2024/11/22 | 397,500 | 399,500 | 396,500 | 399,000 | 561 |
| 2024/11/21 | 400,000 | 400,000 | 396,500 | 397,000 | 871 |
| 2024/11/20 | 399,500 | 403,000 | 399,000 | 400,000 | 705 |
| 2024/11/19 | 397,500 | 400,500 | 397,500 | 399,500 | 837 |
| 2024/11/18 | 397,500 | 399,000 | 396,500 | 398,000 | 987 |
| 2024/11/15 | 398,500 | 401,500 | 398,000 | 398,000 | 1,176 |
| 2024/11/14 | 399,500 | 401,500 | 397,500 | 398,000 | 1,245 |
| 2024/11/13 | 403,000 | 403,500 | 398,500 | 399,000 | 1,322 |
| 2024/11/12 | 404,500 | 406,500 | 403,000 | 403,500 | 465 |
| 2024/11/11 | 403,500 | 405,500 | 402,500 | 405,000 | 1,114 |
| 2024/11/08 | 402,500 | 404,000 | 400,500 | 401,000 | 1,432 |
| 2024/11/07 | 410,500 | 410,500 | 401,500 | 402,000 | 1,270 |
| 2024/11/06 | 404,500 | 412,500 | 404,500 | 410,500 | 1,676 |
| 2024/11/05 | 405,000 | 405,000 | 401,500 | 401,500 | 724 |
| 2024/11/01 | 404,000 | 406,500 | 402,000 | 404,500 | 804 |
| 2024/10/31 | 403,000 | 406,500 | 403,000 | 404,000 | 1,057 |
| 2024/10/30 | 403,500 | 406,000 | 403,000 | 403,500 | 830 |
| 2024/10/29 | 403,500 | 405,500 | 402,000 | 404,500 | 1,014 |
| 2024/10/28 | 403,000 | 405,500 | 401,500 | 403,500 | 783 |
| 2024/10/25 | 403,500 | 405,000 | 401,500 | 404,500 | 1,094 |
| 2024/10/24 | 408,000 | 408,000 | 401,500 | 401,500 | 1,217 |
| 2024/10/23 | 408,500 | 410,500 | 407,000 | 409,000 | 765 |
| 2024/10/22 | 410,000 | 411,000 | 407,500 | 409,500 | 1,275 |
| 2024/10/21 | 411,500 | 411,500 | 409,000 | 409,500 | 781 |
| 2024/10/18 | 413,000 | 414,000 | 410,000 | 411,500 | 765 |
| 2024/10/17 | 413,500 | 415,500 | 411,500 | 411,500 | 809 |
| 2024/10/16 | 413,500 | 415,500 | 411,000 | 412,500 | 861 |
| 2024/10/15 | 416,500 | 417,500 | 413,500 | 414,500 | 994 |
| 2024/10/11 | 418,000 | 418,000 | 414,500 | 416,500 | 761 |
| 2024/10/10 | 418,000 | 418,500 | 417,000 | 418,000 | 641 |
| 2024/10/09 | 416,500 | 419,500 | 416,500 | 418,000 | 878 |
| 2024/10/08 | 418,000 | 419,500 | 415,500 | 419,000 | 675 |
| 2024/10/07 | 423,000 | 424,500 | 417,000 | 418,500 | 1,245 |
| 2024/10/04 | 422,500 | 424,500 | 421,000 | 423,000 | 1,274 |
| 2024/10/03 | 423,500 | 425,000 | 422,000 | 422,000 | 955 |
| 2024/10/02 | 424,000 | 424,000 | 420,500 | 423,500 | 976 |
| 2024/10/01 | 427,000 | 427,000 | 422,000 | 422,500 | 1,010 |
| 2024/09/30 | 429,000 | 430,500 | 425,000 | 425,500 | 1,683 |
| 2024/09/27 | 432,000 | 433,000 | 429,000 | 432,000 | 786 |
| 2024/09/26 | 427,500 | 430,500 | 427,500 | 430,500 | 1,077 |
| 2024/09/25 | 428,000 | 430,000 | 426,500 | 428,500 | 1,781 |
| 2024/09/24 | 430,000 | 430,500 | 427,000 | 427,500 | 1,263 |
| 2024/09/20 | 430,000 | 433,500 | 429,000 | 431,500 | 1,897 |
| 2024/09/19 | 427,500 | 431,000 | 427,500 | 431,000 | 586 |
| 2024/09/18 | 430,000 | 430,000 | 426,000 | 429,500 | 738 |
| 2024/09/17 | 430,000 | 433,500 | 428,500 | 433,000 | 540 |
| 2024/09/13 | 430,500 | 430,500 | 427,500 | 430,500 | 1,572 |
| 2024/09/12 | 428,500 | 430,000 | 426,000 | 428,000 | 836 |
| 2024/09/11 | 429,500 | 429,500 | 425,000 | 426,500 | 1,312 |
| 2024/09/10 | 426,000 | 434,500 | 426,000 | 432,000 | 1,441 |
| 2024/09/09 | 426,500 | 427,500 | 423,000 | 423,500 | 1,028 |
| 2024/09/06 | 429,000 | 429,000 | 425,500 | 426,000 | 869 |
| 2024/09/05 | 428,000 | 431,500 | 427,000 | 427,500 | 985 |
| 2024/09/04 | 431,500 | 433,000 | 428,000 | 428,000 | 879 |
| 2024/09/03 | 432,500 | 434,000 | 431,000 | 433,500 | 590 |
| 2024/09/02 | 432,000 | 434,000 | 430,000 | 432,000 | 782 |
| 2024/08/30 | 431,500 | 433,000 | 428,500 | 428,500 | 1,801 |
| 2024/08/29 | 438,500 | 440,500 | 431,500 | 433,500 | 1,315 |
| 2024/08/28 | 440,000 | 441,000 | 438,000 | 439,500 | 1,352 |
| 2024/08/27 | 434,500 | 440,000 | 434,500 | 440,000 | 781 |
| 2024/08/26 | 434,500 | 436,000 | 432,000 | 433,500 | 1,166 |
| 2024/08/23 | 431,000 | 434,500 | 429,500 | 434,500 | 874 |
| 2024/08/22 | 429,000 | 432,000 | 425,000 | 431,000 | 1,112 |
| 2024/08/21 | 433,500 | 433,500 | 429,000 | 430,500 | 909 |
| 2024/08/20 | 433,000 | 434,000 | 430,500 | 433,500 | 1,079 |
| 2024/08/19 | 435,000 | 435,000 | 430,000 | 432,500 | 1,192 |