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 |
|---|---|---|---|---|---|
| 2025/07/31 | 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 |
| 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 |