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 |
|---|---|---|---|---|---|
| 2026/06/17 | 81,000 | 81,000 | 80,100 | 80,700 | 5,635 |
| 2026/06/16 | 81,500 | 81,600 | 80,500 | 80,800 | 5,938 |
| 2026/06/15 | 82,200 | 82,300 | 81,100 | 82,100 | 8,616 |
| 2026/06/12 | 81,600 | 82,100 | 81,000 | 81,500 | 10,653 |
| 2026/06/11 | 81,200 | 82,100 | 80,900 | 81,000 | 6,304 |
| 2026/06/10 | 80,500 | 81,300 | 80,000 | 81,300 | 4,048 |
| 2026/06/09 | 80,700 | 80,700 | 80,000 | 80,400 | 3,672 |
| 2026/06/08 | 79,400 | 80,700 | 79,200 | 80,700 | 5,566 |
| 2026/06/05 | 79,800 | 80,500 | 79,500 | 79,700 | 5,070 |
| 2026/06/04 | 80,600 | 80,700 | 79,500 | 79,800 | 4,269 |
| 2026/06/03 | 80,700 | 81,200 | 80,300 | 80,800 | 6,244 |
| 2026/06/02 | 80,600 | 81,300 | 79,500 | 80,300 | 9,993 |
| 2026/06/01 | 81,600 | 81,700 | 80,700 | 80,900 | 7,494 |
| 2026/05/29 | 81,600 | 82,800 | 81,100 | 81,600 | 9,464 |
| 2026/05/28 | 80,900 | 81,500 | 80,800 | 81,300 | 7,332 |
| 2026/05/27 | 81,500 | 81,900 | 81,000 | 81,900 | 6,232 |
| 2026/05/26 | 81,700 | 81,700 | 81,000 | 81,000 | 5,513 |
| 2026/05/25 | 82,200 | 82,500 | 81,600 | 81,800 | 4,368 |
| 2026/05/22 | 83,200 | 83,200 | 82,000 | 82,100 | 5,305 |
| 2026/05/21 | 83,100 | 83,300 | 82,500 | 83,200 | 8,136 |
| 2026/05/20 | 83,700 | 83,800 | 82,000 | 82,700 | 6,867 |
| 2026/05/19 | 83,000 | 83,600 | 82,600 | 83,600 | 6,297 |
| 2026/05/18 | 83,500 | 83,600 | 82,100 | 82,900 | 8,067 |
| 2026/05/15 | 84,000 | 84,400 | 83,300 | 83,900 | 6,425 |
| 2026/05/14 | 83,900 | 84,300 | 82,900 | 83,900 | 8,337 |
| 2026/05/13 | 84,500 | 84,600 | 83,800 | 84,100 | 4,630 |
| 2026/05/12 | 84,500 | 84,900 | 84,000 | 84,400 | 5,580 |
| 2026/05/11 | 84,800 | 85,300 | 84,100 | 84,700 | 7,140 |
| 2026/05/08 | 85,700 | 86,000 | 84,200 | 84,700 | 7,527 |
| 2026/05/07 | 86,900 | 87,000 | 84,000 | 85,700 | 11,106 |
| 2026/05/01 | 85,700 | 86,300 | 85,100 | 86,300 | 4,974 |
| 2026/04/30 | 86,000 | 86,100 | 85,300 | 85,600 | 5,860 |
| 2026/04/28 | 87,000 | 87,000 | 85,600 | 86,000 | 3,983 |
| 2026/04/27 | 87,000 | 87,200 | 86,500 | 87,000 | 3,689 |
| 2026/04/24 | 86,800 | 87,500 | 86,300 | 86,900 | 5,426 |
| 2026/04/23 | 86,100 | 86,800 | 85,800 | 86,800 | 4,399 |
| 2026/04/22 | 86,800 | 86,900 | 85,900 | 86,100 | 5,330 |
| 2026/04/21 | 87,700 | 87,900 | 86,500 | 86,700 | 2,628 |
| 2026/04/20 | 88,100 | 88,300 | 87,500 | 87,500 | 1,952 |
| 2026/04/17 | 87,900 | 88,200 | 87,300 | 87,900 | 3,800 |
| 2026/04/16 | 87,700 | 88,100 | 87,100 | 88,100 | 3,490 |
| 2026/04/15 | 88,400 | 88,700 | 87,600 | 87,700 | 6,072 |
| 2026/04/14 | 87,800 | 88,000 | 87,500 | 87,900 | 3,545 |
| 2026/04/13 | 87,000 | 87,400 | 86,500 | 87,000 | 3,202 |
| 2026/04/10 | 87,700 | 87,700 | 86,200 | 87,200 | 5,829 |
| 2026/04/09 | 88,200 | 88,400 | 86,900 | 87,000 | 3,230 |
| 2026/04/08 | 87,700 | 88,300 | 87,000 | 88,300 | 4,581 |
| 2026/04/07 | 87,300 | 88,200 | 86,700 | 86,800 | 3,616 |
| 2026/04/06 | 86,500 | 87,500 | 86,500 | 86,900 | 3,425 |
| 2026/04/03 | 86,300 | 87,100 | 85,600 | 86,500 | 4,385 |
| 2026/03/27 | 87,700 | 88,000 | 87,100 | 87,600 | 5,794 |
| 2026/03/26 | 88,100 | 88,100 | 87,000 | 87,600 | 5,483 |
| 2026/03/25 | 87,600 | 88,400 | 87,600 | 88,200 | 4,180 |
| 2026/03/24 | 88,700 | 88,800 | 87,100 | 87,100 | 8,242 |
| 2026/03/23 | 88,600 | 88,600 | 87,400 | 88,100 | 4,705 |
| 2026/03/19 | 90,900 | 90,900 | 89,400 | 89,400 | 5,621 |
| 2026/03/18 | 91,000 | 91,000 | 90,400 | 90,900 | 4,622 |
| 2026/03/17 | 89,600 | 90,900 | 89,600 | 90,700 | 9,006 |
| 2026/03/16 | 88,500 | 89,700 | 88,200 | 89,400 | 6,656 |
| 2026/03/13 | 88,600 | 89,300 | 88,100 | 88,500 | 8,444 |
| 2026/03/12 | 88,900 | 89,100 | 88,300 | 88,400 | 3,867 |
| 2026/03/11 | 88,600 | 89,700 | 88,500 | 89,200 | 3,260 |
| 2026/03/10 | 88,200 | 89,000 | 88,100 | 88,300 | 9,745 |
| 2026/03/09 | 87,700 | 88,800 | 86,700 | 88,000 | 9,054 |
| 2026/03/06 | 88,500 | 89,200 | 87,900 | 88,400 | 5,873 |
| 2026/03/05 | 88,700 | 89,800 | 88,700 | 89,400 | 5,110 |
| 2026/03/04 | 88,900 | 89,200 | 88,000 | 88,500 | 8,499 |
| 2026/03/03 | 89,800 | 89,800 | 88,700 | 89,200 | 7,165 |
| 2026/03/02 | 89,400 | 90,400 | 89,100 | 90,400 | 6,464 |
| 2026/02/27 | 91,100 | 91,100 | 89,400 | 89,500 | 8,490 |
| 2026/02/26 | 91,100 | 91,400 | 90,500 | 91,200 | 4,873 |
| 2026/02/25 | 91,400 | 91,700 | 90,700 | 91,400 | 5,386 |
| 2026/02/24 | 90,400 | 91,300 | 90,100 | 91,300 | 7,741 |
| 2026/02/20 | 90,000 | 90,300 | 89,500 | 89,700 | 4,023 |
| 2026/02/19 | 91,200 | 91,200 | 89,600 | 89,600 | 4,166 |
| 2026/02/18 | 90,900 | 91,600 | 90,500 | 91,000 | 4,525 |
| 2026/02/17 | 91,800 | 91,900 | 89,700 | 90,500 | 3,820 |
| 2026/02/16 | 91,700 | 92,000 | 91,000 | 91,800 | 4,312 |
| 2026/02/13 | 92,200 | 92,200 | 90,900 | 91,600 | 4,329 |
| 2026/02/12 | 92,400 | 92,900 | 92,200 | 92,200 | 4,693 |
| 2026/02/10 | 92,900 | 93,300 | 92,200 | 92,600 | 5,079 |
| 2026/02/09 | 92,200 | 92,900 | 91,500 | 92,300 | 4,720 |
| 2026/02/06 | 92,200 | 92,300 | 91,500 | 91,700 | 3,611 |
| 2026/02/05 | 92,500 | 92,500 | 91,700 | 92,200 | 4,248 |
| 2026/02/04 | 91,600 | 92,400 | 91,000 | 92,000 | 4,133 |
| 2026/02/03 | 91,200 | 92,100 | 91,000 | 91,700 | 3,591 |
| 2026/02/02 | 91,300 | 91,900 | 90,400 | 90,800 | 4,665 |
| 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 |