日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ケネディクス・レジデンシャル・ネクスト投資法人(3278)の株価時系列情報

ケネディクス・レジデンシャル・ネクスト投資法人(3278)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
2023/10/27 222,000 227,000 210,500 210,500 51,673
2023/10/26 226,400 226,400 220,600 222,800 5,525
2023/10/25 223,500 226,900 222,800 226,400 5,670
2023/10/24 220,700 224,900 218,800 223,000 5,255
2023/10/23 218,800 220,400 218,200 218,500 3,435
2023/10/20 221,400 222,200 218,500 219,800 3,618
2023/10/19 227,700 229,000 220,600 220,600 4,156
2023/10/18 227,000 231,400 223,700 223,700 4,055
2023/10/17 226,000 230,000 225,200 229,000 4,913
2023/10/16 228,800 231,300 226,200 227,800 3,460
2023/10/13 228,600 231,000 228,400 230,400 4,869
2023/10/12 229,300 231,200 228,400 229,700 3,123
2023/10/11 229,900 230,700 228,300 228,300 2,499
2023/10/10 226,900 231,600 226,900 229,800 3,215
2023/10/06 228,100 228,800 226,300 226,500 2,359
2023/10/05 227,500 230,500 226,200 228,600 4,266
2023/10/04 227,200 227,400 222,700 226,100 4,554
2023/10/03 228,100 229,600 226,800 228,000 3,850
2023/10/02 229,200 230,700 227,400 228,000 2,032
2023/09/29 227,500 229,100 226,100 228,300 4,186
2023/09/28 227,400 227,600 224,800 225,500 5,345
2023/09/27 224,500 228,300 224,100 228,300 3,730
2023/09/26 222,800 224,600 222,700 224,600 2,139
2023/09/25 221,500 224,600 221,500 222,500 2,985
2023/09/22 222,200 222,900 219,500 221,500 3,807
2023/09/21 225,100 225,100 221,100 222,200 2,982
2023/09/20 223,900 225,700 223,500 224,900 3,054
2023/09/19 226,200 226,200 223,100 224,900 2,541
2023/09/15 224,800 226,800 223,500 226,200 6,156
2023/09/14 222,700 226,400 222,600 224,300 3,829
2023/09/13 225,800 227,200 222,400 223,200 2,544
2023/09/12 225,800 226,000 224,000 225,800 1,454
2023/09/11 228,100 228,300 223,500 225,800 1,871
2023/09/08 227,500 229,300 226,400 227,800 4,167
2023/09/07 230,000 230,000 228,500 228,500 2,537
2023/09/06 230,200 231,400 229,200 229,500 3,070
2023/09/05 228,500 231,200 227,400 230,200 4,279
2023/09/04 228,800 229,100 227,200 228,400 2,000
2023/09/01 226,400 228,800 224,300 228,800 2,646
2023/08/31 227,200 228,600 223,900 226,000 7,453
2023/08/30 227,600 229,200 225,300 228,500 1,906
2023/08/29 225,500 228,000 224,700 227,700 2,081
2023/08/28 224,300 225,600 223,200 225,600 1,240
2023/08/25 222,000 224,300 221,400 224,300 1,650
2023/08/24 222,600 222,700 221,000 222,000 1,138
2023/08/23 222,700 224,100 220,200 222,700 1,912
2023/08/22 221,000 222,600 218,900 222,600 2,357
2023/08/21 222,900 222,900 219,700 219,800 2,577
2023/08/18 221,200 222,900 219,000 222,900 2,261
2023/08/17 224,500 224,500 220,700 222,100 1,505
2023/08/16 222,100 224,500 219,100 223,800 2,699
2023/08/15 221,400 222,600 219,100 222,600 1,880
2023/08/14 220,600 223,800 220,100 220,700 1,932
2023/08/10 220,800 222,000 219,200 220,600 2,444
2023/08/09 220,300 222,100 218,400 221,500 2,294
2023/08/08 224,000 224,000 221,100 221,100 2,001
2023/08/07 220,300 227,800 220,100 224,800 2,972
2023/08/04 220,300 221,400 218,100 221,400 3,523
2023/08/03 218,200 221,300 217,800 221,300 2,440
2023/08/02 219,700 220,600 218,200 220,200 2,391
2023/08/01 222,500 222,900 219,700 219,700 2,086
2023/07/31 222,300 224,500 221,900 222,500 2,336
2023/07/28 219,800 224,500 216,600 223,100 7,401
2023/07/27 223,200 226,100 223,200 224,600 7,234
2023/07/26 224,200 224,900 222,800 224,900 1,631
2023/07/25 225,500 226,300 223,500 224,900 1,797
2023/07/24 222,800 226,100 222,800 226,100 3,108
2023/07/21 223,200 225,000 222,500 222,500 2,734
2023/07/20 223,400 226,200 222,900 223,400 3,945
2023/07/19 222,900 223,800 221,600 223,800 3,884
2023/07/18 220,000 222,000 217,100 221,300 4,510
2023/07/14 224,500 224,800 219,000 221,200 5,251
2023/07/13 227,900 228,600 221,600 225,300 5,615
2023/07/12 228,800 232,500 227,900 229,000 4,876
2023/07/11 231,400 231,500 228,800 229,900 4,189
2023/07/10 231,400 232,100 228,800 231,400 2,687
2023/07/07 235,300 236,500 231,400 232,600 2,801
2023/07/06 237,400 237,700 234,500 235,000 3,625
2023/07/05 235,800 238,200 235,200 238,200 4,548
2023/07/04 236,700 236,700 234,200 236,200 3,234
2023/07/03 233,800 237,200 232,100 237,200 3,917
2023/06/30 228,700 234,300 226,700 234,300 5,854
2023/06/29 231,300 231,400 227,000 229,300 5,054
2023/06/28 225,700 231,700 223,700 231,500 4,057
2023/06/27 220,800 226,900 220,000 226,400 3,082
2023/06/26 217,200 221,100 217,100 220,100 4,515
2023/06/23 214,000 219,200 214,000 217,200 6,266
2023/06/22 213,200 214,900 211,500 214,900 2,597
2023/06/21 212,700 213,800 212,200 213,200 2,756
2023/06/20 213,800 213,800 211,800 213,500 2,120
2023/06/19 214,300 214,800 212,700 213,700 2,305
2023/06/16 215,900 215,900 214,000 214,200 8,719
2023/06/15 214,800 226,000 213,900 215,800 11,552
2023/06/14 211,500 219,600 210,300 214,300 14,162
2023/06/13 209,400 209,700 207,200 207,400 2,525
2023/06/12 209,900 210,300 208,500 209,400 1,432
2023/06/09 208,900 209,900 207,700 209,200 2,677
2023/06/08 207,100 207,300 204,800 207,100 3,454
2023/06/07 210,000 210,000 206,900 207,100 3,772
2023/06/06 208,900 209,300 207,700 209,300 1,308
2023/06/05 207,200 209,600 207,200 209,300 1,365
2023/06/02 206,600 207,400 205,800 207,100 1,787
2023/06/01 212,700 212,700 205,600 205,700 3,339
2023/05/31 210,000 213,800 208,900 213,800 5,880
2023/05/30 209,700 210,700 208,200 210,000 1,940
2023/05/29 208,000 209,900 207,100 209,000 2,062
2023/05/26 206,600 209,100 206,200 208,500 2,277
2023/05/25 209,200 209,200 206,300 206,700 1,894
2023/05/24 209,500 210,700 209,100 209,700 1,333
2023/05/23 211,500 211,500 209,300 210,700 1,432
2023/05/22 210,300 211,700 210,300 211,500 1,055
2023/05/19 209,800 210,900 208,600 210,800 1,545
2023/05/18 211,900 211,900 209,600 209,700 2,062
2023/05/17 213,400 213,400 211,100 211,800 1,827
2023/05/16 213,100 214,000 211,800 214,000 1,285
2023/05/15 211,000 215,000 210,000 214,000 2,155
2023/05/12 210,900 211,500 209,200 211,000 1,312
2023/05/11 210,900 211,700 209,600 210,700 806
2023/05/10 211,000 212,300 210,100 211,100 1,524
2023/05/09 213,300 213,600 210,600 210,800 2,240
2023/05/08 213,400 213,800 211,800 213,600 1,894
2023/05/02 211,600 213,000 209,700 212,700 1,663
2023/05/01 213,300 213,400 210,900 212,000 1,654
2023/04/28 211,900 214,400 210,100 213,400 2,481
2023/04/27 212,000 212,200 209,700 210,200 1,097
2023/04/26 210,800 211,600 210,000 210,600 2,067
2023/04/25 208,400 210,800 207,900 210,800 1,150
2023/04/24 208,800 209,800 208,400 208,400 976
2023/04/21 209,100 209,200 207,300 209,200 1,500
2023/04/20 208,400 209,400 207,900 209,000 1,470
2023/04/19 208,300 208,900 206,600 208,500 1,363
2023/04/18 207,100 208,800 206,900 208,700 1,097
2023/04/17 205,900 207,300 205,500 206,700 1,252
2023/04/14 206,100 207,100 203,800 207,100 1,693
2023/04/13 205,200 205,700 204,200 205,000 883
2023/04/12 208,000 208,400 205,400 205,700 1,960
2023/04/11 206,700 209,100 206,400 208,500 1,052
2023/04/10 207,500 208,800 206,300 206,700 1,196
2023/04/07 209,000 209,000 205,400 207,500 1,383
2023/04/06 209,800 210,000 208,300 209,100 1,162
2023/04/05 211,400 211,800 207,800 209,800 2,490
2023/04/04 210,500 211,800 207,500 211,400 3,428
2023/04/03 205,200 211,900 204,700 210,300 4,263
2023/03/31 205,900 205,900 203,000 204,800 2,660
2023/03/30 203,400 206,500 201,400 204,500 2,465
2023/03/29 200,600 203,500 200,500 203,400 2,205
2023/03/28 199,800 200,800 196,900 200,300 2,207
2023/03/27 199,900 200,500 198,800 199,600 1,280
2023/03/24 197,900 199,800 196,800 199,700 1,658
2023/03/23 198,300 199,100 196,500 197,800 1,966
2023/03/22 198,300 200,800 197,700 200,100 2,686
2023/03/20 199,500 200,100 196,400 198,300 2,816
2023/03/17 201,800 204,400 198,400 199,500 4,388
2023/03/16 202,700 204,800 199,600 201,800 4,030
2023/03/15 207,400 207,700 202,600 203,000 3,534
2023/03/14 203,600 207,400 202,000 205,500 2,220
2023/03/13 203,100 203,600 200,500 202,800 1,382
2023/03/10 202,300 204,700 202,000 203,900 2,201
2023/03/09 201,300 203,300 201,300 203,000 764
2023/03/08 201,300 202,800 199,400 201,200 2,170
2023/03/07 204,400 205,400 201,400 202,100 1,443
2023/03/06 203,400 204,600 203,000 204,100 1,399
2023/03/03 203,100 203,800 202,000 202,400 1,475
2023/03/02 201,100 202,500 198,900 201,900 1,523
2023/03/01 205,700 205,700 201,000 201,000 2,548
2023/02/28 205,100 206,600 202,700 205,700 3,366
2023/02/27 206,200 206,600 204,300 205,900 2,748
2023/02/24 203,600 206,700 203,000 206,100 3,241
2023/02/22 203,600 205,200 202,000 203,300 2,163
2023/02/21 203,700 205,100 203,500 204,100 2,327
2023/02/20 202,800 204,200 202,300 203,700 1,727
2023/02/17 202,100 202,800 200,100 202,800 1,516
2023/02/16 200,700 203,900 200,700 202,800 2,101
2023/02/15 201,300 201,300 199,700 200,400 1,832
2023/02/14 198,700 201,900 198,200 201,800 1,804
2023/02/13 196,700 198,700 196,700 198,700 1,480
2023/02/10 196,500 197,300 195,500 196,700 3,146
2023/02/09 196,500 197,200 196,000 196,900 2,100
2023/02/08 196,900 197,900 195,600 197,300 1,825
2023/02/07 198,700 199,500 196,900 197,600 1,709
2023/02/06 196,800 199,200 196,700 199,000 1,686
2023/02/03 195,400 196,800 194,300 196,400 2,031
2023/02/02 194,800 195,900 193,800 195,400 2,120
2023/02/01 194,400 195,800 194,000 194,100 1,765
2023/01/31 197,600 197,600 192,900 193,600 2,465
2023/01/30 196,500 197,700 194,500 197,500 2,400
2023/01/27 197,000 199,900 197,000 199,700 5,854
2023/01/26 198,400 198,900 196,500 197,000 2,757
2023/01/25 199,400 200,600 198,200 198,400 1,545
2023/01/24 197,800 199,400 197,100 199,300 1,374
2023/01/23 196,300 197,300 194,900 196,800 906
2023/01/20 192,000 194,900 191,400 194,100 2,816
2023/01/19 195,800 196,100 192,100 193,000 2,862
2023/01/18 196,000 203,200 192,900 197,000 3,117
2023/01/17 197,200 198,500 195,100 195,200 3,430
2023/01/16 199,000 199,800 196,200 197,400 2,689
2023/01/13 200,900 202,200 199,400 199,500 2,737
2023/01/12 200,000 200,700 198,200 200,400 2,825
2023/01/11 202,000 202,600 200,100 201,300 1,990
2023/01/10 200,600 202,600 200,600 202,100 1,152

このページの先頭へ