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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 432,000 | 435,000 | 428,500 | 435,000 | 1,008 |
| 2024/08/15 | 426,500 | 431,500 | 424,000 | 431,000 | 1,388 |
| 2024/08/14 | 427,000 | 430,500 | 424,000 | 430,000 | 1,420 |
| 2024/08/13 | 424,500 | 430,000 | 424,500 | 427,000 | 1,171 |
| 2024/08/09 | 426,000 | 429,500 | 422,500 | 422,500 | 1,893 |
| 2024/08/08 | 425,000 | 429,500 | 423,000 | 426,000 | 1,055 |
| 2024/08/07 | 416,000 | 428,500 | 414,000 | 422,000 | 2,611 |
| 2024/08/06 | 410,000 | 427,000 | 409,500 | 418,000 | 2,666 |
| 2024/08/05 | 421,000 | 422,000 | 406,500 | 408,500 | 2,455 |
| 2024/08/02 | 431,000 | 431,000 | 422,000 | 425,000 | 1,535 |
| 2024/08/01 | 434,000 | 434,000 | 428,500 | 431,000 | 1,273 |
| 2024/07/31 | 430,500 | 435,500 | 430,500 | 434,500 | 1,027 |
| 2024/07/30 | 431,500 | 433,000 | 428,000 | 429,500 | 1,505 |
| 2024/07/29 | 432,000 | 433,500 | 429,000 | 433,000 | 1,276 |
| 2024/07/26 | 432,500 | 434,000 | 430,500 | 431,500 | 879 |
| 2024/07/25 | 431,000 | 434,500 | 430,000 | 432,000 | 701 |
| 2024/07/24 | 433,500 | 436,500 | 431,000 | 431,500 | 848 |
| 2024/07/23 | 433,000 | 436,000 | 431,500 | 434,000 | 1,119 |
| 2024/07/22 | 438,500 | 439,500 | 432,500 | 432,500 | 1,003 |
| 2024/07/19 | 438,000 | 440,500 | 437,000 | 439,500 | 587 |
| 2024/07/18 | 441,000 | 443,500 | 437,000 | 438,500 | 1,084 |
| 2024/07/17 | 438,000 | 441,000 | 437,000 | 439,000 | 804 |
| 2024/07/16 | 441,000 | 441,000 | 437,000 | 438,500 | 668 |
| 2024/07/12 | 434,000 | 440,500 | 433,000 | 438,500 | 1,166 |
| 2024/07/11 | 434,000 | 435,500 | 431,500 | 432,500 | 740 |
| 2024/07/10 | 436,000 | 437,000 | 432,500 | 433,500 | 769 |
| 2024/07/09 | 435,000 | 437,500 | 433,500 | 437,500 | 987 |
| 2024/07/08 | 430,500 | 436,000 | 430,500 | 434,500 | 1,125 |
| 2024/07/05 | 431,000 | 433,000 | 428,000 | 430,500 | 1,037 |
| 2024/07/04 | 432,000 | 435,000 | 430,000 | 434,500 | 752 |
| 2024/07/03 | 432,500 | 433,500 | 430,500 | 432,000 | 849 |
| 2024/07/02 | 435,000 | 435,000 | 431,500 | 433,500 | 1,239 |
| 2024/07/01 | 440,000 | 440,000 | 433,500 | 433,500 | 1,242 |
| 2024/06/28 | 436,000 | 440,500 | 431,500 | 439,500 | 1,776 |
| 2024/06/27 | 441,500 | 442,000 | 434,000 | 435,000 | 2,017 |
| 2024/06/26 | 454,000 | 454,000 | 449,000 | 452,500 | 2,945 |
| 2024/06/25 | 447,500 | 453,000 | 447,500 | 453,000 | 852 |
| 2024/06/24 | 449,000 | 451,000 | 445,000 | 447,500 | 739 |
| 2024/06/21 | 452,000 | 454,500 | 445,500 | 445,500 | 2,594 |
| 2024/06/20 | 450,500 | 455,000 | 449,500 | 452,000 | 720 |
| 2024/06/19 | 448,000 | 453,000 | 447,500 | 451,000 | 928 |
| 2024/06/18 | 445,500 | 449,000 | 445,500 | 449,000 | 699 |
| 2024/06/17 | 453,000 | 453,000 | 444,000 | 445,000 | 1,344 |
| 2024/06/14 | 449,500 | 456,500 | 449,500 | 453,000 | 1,399 |
| 2024/06/13 | 451,000 | 452,000 | 447,500 | 449,500 | 1,432 |
| 2024/06/12 | 449,000 | 453,000 | 448,500 | 450,000 | 868 |
| 2024/06/11 | 452,500 | 453,500 | 449,000 | 449,000 | 767 |
| 2024/06/10 | 450,000 | 453,000 | 447,000 | 451,500 | 849 |
| 2024/06/07 | 451,500 | 452,500 | 449,000 | 450,500 | 860 |
| 2024/06/06 | 449,500 | 453,500 | 446,500 | 453,000 | 981 |
| 2024/06/05 | 448,500 | 452,000 | 448,500 | 449,000 | 1,068 |
| 2024/06/04 | 449,000 | 451,500 | 447,000 | 448,500 | 1,241 |
| 2024/06/03 | 448,000 | 449,500 | 446,000 | 446,000 | 886 |
| 2024/05/31 | 446,000 | 447,500 | 444,000 | 447,500 | 2,473 |
| 2024/05/30 | 449,000 | 449,000 | 443,500 | 444,500 | 1,547 |
| 2024/05/29 | 459,000 | 459,000 | 450,000 | 450,000 | 1,285 |
| 2024/05/28 | 454,000 | 459,000 | 453,500 | 459,000 | 1,301 |
| 2024/05/27 | 455,000 | 455,000 | 451,000 | 454,500 | 788 |
| 2024/05/24 | 452,500 | 456,000 | 450,500 | 454,500 | 990 |
| 2024/05/23 | 455,500 | 456,500 | 453,000 | 455,000 | 1,021 |
| 2024/05/22 | 456,000 | 458,000 | 453,000 | 456,500 | 978 |
| 2024/05/21 | 454,500 | 458,000 | 454,500 | 458,000 | 893 |
| 2024/05/20 | 456,000 | 457,000 | 453,500 | 455,500 | 990 |
| 2024/05/17 | 455,500 | 457,000 | 453,500 | 456,000 | 902 |
| 2024/05/16 | 457,000 | 458,500 | 454,500 | 457,500 | 840 |
| 2024/05/15 | 460,000 | 460,500 | 456,000 | 457,500 | 862 |
| 2024/05/14 | 459,000 | 459,500 | 457,500 | 459,500 | 712 |
| 2024/05/13 | 452,500 | 458,000 | 452,500 | 458,000 | 697 |
| 2024/05/10 | 456,000 | 457,500 | 449,000 | 453,000 | 1,776 |
| 2024/05/09 | 458,500 | 460,500 | 456,000 | 456,000 | 829 |
| 2024/05/08 | 461,000 | 461,000 | 456,500 | 457,500 | 1,168 |
| 2024/05/07 | 462,000 | 462,500 | 458,000 | 461,500 | 971 |
| 2024/05/02 | 460,000 | 464,000 | 460,000 | 461,500 | 1,009 |
| 2024/05/01 | 457,500 | 461,000 | 455,500 | 461,000 | 1,009 |
| 2024/04/30 | 458,000 | 460,500 | 454,500 | 459,000 | 1,024 |
| 2024/04/26 | 455,500 | 457,000 | 451,000 | 457,000 | 1,029 |
| 2024/04/25 | 457,000 | 458,500 | 454,500 | 456,000 | 867 |
| 2024/04/24 | 454,500 | 458,000 | 454,000 | 457,000 | 1,177 |
| 2024/04/23 | 458,500 | 462,500 | 452,000 | 453,500 | 1,977 |
| 2024/04/22 | 454,500 | 461,000 | 454,000 | 457,500 | 1,159 |
| 2024/04/19 | 456,000 | 458,500 | 452,000 | 454,000 | 1,193 |
| 2024/04/18 | 456,000 | 459,000 | 454,500 | 456,000 | 708 |
| 2024/04/17 | 453,500 | 457,500 | 451,500 | 456,000 | 912 |
| 2024/04/16 | 451,000 | 455,500 | 449,000 | 453,000 | 1,025 |
| 2024/04/15 | 451,000 | 451,000 | 448,500 | 449,000 | 1,086 |
| 2024/04/12 | 457,500 | 457,500 | 448,000 | 451,000 | 1,522 |
| 2024/04/11 | 451,000 | 457,500 | 449,500 | 457,500 | 1,092 |
| 2024/04/10 | 454,500 | 457,500 | 451,500 | 452,500 | 842 |
| 2024/04/09 | 452,000 | 456,500 | 451,000 | 453,500 | 678 |
| 2024/04/08 | 446,500 | 452,500 | 445,000 | 451,500 | 1,049 |
| 2024/04/05 | 448,000 | 450,000 | 444,000 | 446,500 | 1,289 |
| 2024/04/04 | 448,500 | 450,500 | 447,500 | 449,500 | 854 |
| 2024/04/03 | 455,000 | 455,000 | 447,000 | 447,000 | 2,091 |
| 2024/04/02 | 459,500 | 461,000 | 455,000 | 458,000 | 1,270 |
| 2024/04/01 | 454,500 | 461,000 | 454,500 | 457,500 | 795 |
| 2024/03/29 | 460,000 | 460,000 | 453,500 | 454,500 | 1,296 |
| 2024/03/28 | 461,000 | 461,500 | 456,000 | 458,000 | 1,034 |
| 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 |