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 |
|---|---|---|---|---|---|
| 2020/12/30 | 187,900 | 190,200 | 186,300 | 189,500 | 2,244 |
| 2020/12/29 | 184,300 | 187,700 | 183,700 | 187,700 | 2,113 |
| 2020/12/28 | 185,900 | 185,900 | 182,400 | 185,400 | 3,047 |
| 2020/12/25 | 182,600 | 184,600 | 180,900 | 183,300 | 3,221 |
| 2020/12/24 | 181,200 | 182,700 | 179,600 | 181,700 | 2,775 |
| 2020/12/23 | 180,000 | 181,900 | 176,100 | 181,100 | 2,936 |
| 2020/12/22 | 177,800 | 180,000 | 176,800 | 179,300 | 1,777 |
| 2020/12/21 | 176,000 | 178,500 | 176,000 | 178,500 | 2,595 |
| 2020/12/18 | 178,500 | 178,500 | 175,400 | 175,600 | 8,773 |
| 2020/12/17 | 175,800 | 178,300 | 175,800 | 177,900 | 3,007 |
| 2020/12/16 | 178,100 | 178,100 | 175,400 | 176,400 | 2,796 |
| 2020/12/15 | 177,200 | 179,000 | 175,900 | 178,100 | 3,359 |
| 2020/12/14 | 176,800 | 178,000 | 175,000 | 177,200 | 3,072 |
| 2020/12/11 | 174,500 | 176,700 | 174,100 | 176,600 | 4,761 |
| 2020/12/10 | 176,800 | 176,800 | 173,200 | 175,600 | 2,282 |
| 2020/12/09 | 174,300 | 176,200 | 172,700 | 176,000 | 3,470 |
| 2020/12/08 | 173,000 | 175,900 | 172,100 | 175,200 | 3,096 |
| 2020/12/07 | 175,400 | 175,400 | 172,100 | 172,900 | 4,246 |
| 2020/12/04 | 175,200 | 176,600 | 173,900 | 176,000 | 2,700 |
| 2020/12/03 | 176,700 | 176,700 | 173,600 | 174,700 | 1,761 |
| 2020/12/02 | 178,700 | 178,700 | 175,100 | 176,000 | 2,800 |
| 2020/12/01 | 179,100 | 179,300 | 176,500 | 179,300 | 3,252 |
| 2020/11/30 | 178,000 | 179,600 | 174,300 | 178,100 | 5,091 |
| 2020/11/27 | 175,400 | 179,400 | 174,000 | 179,400 | 3,134 |
| 2020/11/26 | 173,600 | 177,100 | 172,600 | 177,100 | 2,623 |
| 2020/11/25 | 176,200 | 176,800 | 174,700 | 175,400 | 2,778 |
| 2020/11/24 | 176,600 | 177,400 | 174,800 | 176,500 | 3,258 |
| 2020/11/20 | 173,500 | 174,300 | 171,300 | 174,100 | 2,467 |
| 2020/11/19 | 173,700 | 174,600 | 172,200 | 174,600 | 1,202 |
| 2020/11/18 | 174,100 | 176,000 | 172,700 | 174,900 | 2,293 |
| 2020/11/17 | 173,400 | 174,100 | 171,100 | 173,700 | 1,412 |
| 2020/11/16 | 174,700 | 175,900 | 173,000 | 173,400 | 2,645 |
| 2020/11/13 | 171,500 | 174,100 | 170,300 | 173,200 | 2,658 |
| 2020/11/12 | 174,200 | 174,700 | 170,600 | 171,500 | 2,942 |
| 2020/11/11 | 173,200 | 175,700 | 172,600 | 174,200 | 3,230 |
| 2020/11/10 | 175,600 | 177,500 | 173,500 | 173,700 | 2,914 |
| 2020/11/09 | 176,400 | 178,000 | 174,900 | 177,500 | 3,134 |
| 2020/11/06 | 177,000 | 177,500 | 173,900 | 176,400 | 2,998 |
| 2020/11/05 | 173,500 | 177,600 | 171,800 | 177,600 | 4,624 |
| 2020/11/04 | 167,100 | 174,400 | 165,700 | 173,900 | 5,078 |
| 2020/11/02 | 168,300 | 169,400 | 167,200 | 168,600 | 3,675 |
| 2020/10/30 | 173,500 | 174,000 | 169,100 | 170,700 | 2,672 |
| 2020/10/29 | 170,900 | 174,800 | 170,400 | 174,800 | 3,769 |
| 2020/10/28 | 173,200 | 173,500 | 170,900 | 172,800 | 2,987 |
| 2020/10/27 | 172,100 | 174,300 | 170,700 | 173,500 | 2,694 |
| 2020/10/26 | 172,700 | 173,200 | 171,200 | 172,100 | 3,536 |
| 2020/10/23 | 171,100 | 173,800 | 170,600 | 173,800 | 2,205 |
| 2020/10/22 | 169,900 | 171,900 | 169,900 | 171,900 | 2,352 |
| 2020/10/21 | 170,000 | 171,400 | 168,700 | 170,900 | 2,621 |
| 2020/10/20 | 171,500 | 171,500 | 169,200 | 169,900 | 2,002 |
| 2020/10/19 | 171,000 | 172,400 | 169,600 | 171,700 | 3,223 |
| 2020/10/16 | 171,000 | 172,800 | 170,300 | 172,100 | 2,843 |
| 2020/10/15 | 174,000 | 174,000 | 170,700 | 171,500 | 2,146 |
| 2020/10/14 | 174,300 | 175,200 | 172,800 | 173,200 | 1,784 |
| 2020/10/13 | 173,800 | 174,900 | 172,900 | 174,000 | 1,693 |
| 2020/10/12 | 172,500 | 174,000 | 171,600 | 173,800 | 1,171 |
| 2020/10/09 | 173,700 | 174,100 | 171,100 | 172,000 | 4,379 |
| 2020/10/08 | 175,000 | 175,700 | 173,600 | 173,600 | 3,665 |
| 2020/10/07 | 177,600 | 178,200 | 173,600 | 173,600 | 7,979 |
| 2020/10/06 | 182,000 | 182,000 | 177,800 | 178,800 | 5,354 |
| 2020/10/05 | 182,600 | 183,500 | 181,700 | 182,300 | 3,055 |
| 2020/10/02 | 185,900 | 186,800 | 181,600 | 182,500 | 3,641 |
| 2020/09/30 | 187,300 | 187,300 | 182,900 | 185,900 | 3,467 |
| 2020/09/29 | 189,500 | 190,200 | 185,900 | 186,600 | 4,534 |
| 2020/09/28 | 188,100 | 189,600 | 186,400 | 189,000 | 3,744 |
| 2020/09/25 | 184,600 | 187,700 | 184,600 | 187,700 | 3,313 |
| 2020/09/24 | 179,900 | 183,100 | 179,100 | 182,900 | 4,050 |
| 2020/09/23 | 176,000 | 181,800 | 174,100 | 179,400 | 7,587 |
| 2020/09/18 | 187,300 | 187,800 | 176,200 | 176,200 | 8,100 |
| 2020/09/17 | 185,100 | 187,900 | 184,700 | 185,900 | 4,306 |
| 2020/09/16 | 188,100 | 189,000 | 185,200 | 186,400 | 3,399 |
| 2020/09/15 | 187,400 | 189,100 | 187,000 | 188,100 | 1,945 |
| 2020/09/14 | 188,300 | 188,900 | 185,200 | 188,000 | 2,001 |
| 2020/09/11 | 184,300 | 188,100 | 184,000 | 187,500 | 3,255 |
| 2020/09/10 | 186,200 | 187,400 | 183,200 | 186,900 | 3,636 |
| 2020/09/09 | 181,800 | 186,500 | 180,400 | 184,500 | 4,772 |
| 2020/09/08 | 187,100 | 187,100 | 181,900 | 184,000 | 4,017 |
| 2020/09/07 | 188,300 | 189,800 | 185,800 | 185,800 | 3,455 |
| 2020/09/04 | 189,600 | 190,700 | 188,300 | 189,200 | 1,956 |
| 2020/09/03 | 189,700 | 190,600 | 188,400 | 190,500 | 2,407 |
| 2020/09/02 | 186,700 | 190,600 | 186,400 | 189,700 | 2,516 |
| 2020/09/01 | 188,600 | 189,900 | 185,800 | 185,800 | 3,314 |
| 2020/08/31 | 185,800 | 190,700 | 185,800 | 189,000 | 2,553 |
| 2020/08/28 | 185,900 | 188,100 | 184,000 | 185,800 | 4,919 |
| 2020/08/27 | 188,200 | 188,800 | 184,600 | 187,200 | 4,650 |
| 2020/08/26 | 191,000 | 192,000 | 188,800 | 189,000 | 3,192 |
| 2020/08/25 | 191,500 | 193,300 | 190,100 | 192,300 | 2,218 |
| 2020/08/24 | 195,200 | 196,000 | 191,200 | 192,300 | 2,322 |
| 2020/08/21 | 194,000 | 195,600 | 192,000 | 195,000 | 3,748 |
| 2020/08/20 | 188,500 | 191,700 | 187,700 | 191,400 | 1,714 |
| 2020/08/19 | 191,100 | 192,800 | 189,800 | 189,900 | 1,407 |
| 2020/08/18 | 190,300 | 193,200 | 189,500 | 192,900 | 2,863 |
| 2020/08/17 | 189,700 | 190,600 | 186,400 | 190,300 | 4,831 |
| 2020/08/14 | 190,000 | 191,200 | 188,500 | 189,700 | 2,581 |
| 2020/08/13 | 186,500 | 190,200 | 186,300 | 190,000 | 3,155 |
| 2020/08/12 | 195,600 | 196,600 | 185,300 | 186,100 | 6,507 |
| 2020/08/11 | 197,700 | 198,900 | 194,100 | 194,900 | 4,950 |
| 2020/08/07 | 196,200 | 199,000 | 195,000 | 196,300 | 2,993 |
| 2020/08/06 | 198,000 | 198,000 | 193,700 | 195,200 | 2,830 |
| 2020/08/05 | 197,500 | 198,300 | 193,400 | 198,000 | 1,936 |
| 2020/08/04 | 193,600 | 196,800 | 189,400 | 196,700 | 2,892 |
| 2020/08/03 | 193,300 | 198,200 | 190,600 | 190,700 | 2,606 |
| 2020/07/31 | 189,700 | 193,300 | 188,200 | 193,300 | 4,315 |
| 2020/07/30 | 199,000 | 199,200 | 189,700 | 189,700 | 5,469 |
| 2020/07/29 | 198,400 | 199,800 | 196,800 | 198,100 | 4,841 |
| 2020/07/28 | 197,600 | 200,300 | 197,200 | 200,200 | 1,778 |
| 2020/07/27 | 196,500 | 199,100 | 195,200 | 198,200 | 1,855 |
| 2020/07/22 | 198,900 | 199,400 | 197,100 | 198,600 | 1,971 |
| 2020/07/21 | 196,000 | 201,300 | 196,000 | 199,600 | 2,998 |
| 2020/07/20 | 196,800 | 197,600 | 194,600 | 196,500 | 2,030 |
| 2020/07/17 | 193,100 | 195,800 | 193,100 | 194,400 | 1,551 |
| 2020/07/16 | 196,900 | 197,600 | 192,600 | 193,900 | 3,950 |
| 2020/07/15 | 196,000 | 199,800 | 195,900 | 196,900 | 2,288 |
| 2020/07/14 | 197,100 | 200,300 | 195,300 | 195,900 | 1,737 |
| 2020/07/13 | 199,400 | 200,900 | 194,400 | 196,900 | 3,160 |
| 2020/07/10 | 199,400 | 199,800 | 197,200 | 199,000 | 3,006 |
| 2020/07/09 | 193,700 | 199,400 | 193,500 | 199,400 | 2,134 |
| 2020/07/08 | 193,700 | 196,400 | 192,500 | 195,500 | 2,257 |
| 2020/07/07 | 195,400 | 195,400 | 192,900 | 194,100 | 2,607 |
| 2020/07/06 | 194,000 | 196,200 | 192,200 | 193,300 | 3,074 |
| 2020/07/03 | 188,700 | 193,400 | 187,600 | 192,200 | 2,831 |
| 2020/07/02 | 191,800 | 192,000 | 188,900 | 190,100 | 2,811 |
| 2020/07/01 | 186,800 | 188,700 | 186,200 | 187,800 | 2,535 |
| 2020/06/30 | 188,500 | 189,900 | 185,000 | 186,100 | 2,917 |
| 2020/06/29 | 192,200 | 192,300 | 186,600 | 187,600 | 2,242 |
| 2020/06/26 | 190,500 | 193,300 | 187,300 | 193,200 | 2,857 |
| 2020/06/25 | 186,900 | 192,300 | 185,600 | 190,500 | 3,843 |
| 2020/06/24 | 190,600 | 191,300 | 186,300 | 190,900 | 3,418 |
| 2020/06/23 | 185,700 | 191,000 | 185,700 | 190,600 | 2,133 |
| 2020/06/22 | 188,000 | 189,500 | 185,000 | 186,000 | 1,786 |
| 2020/06/19 | 187,600 | 189,600 | 185,100 | 188,100 | 3,617 |
| 2020/06/18 | 183,800 | 188,600 | 182,000 | 188,300 | 2,467 |
| 2020/06/17 | 182,800 | 185,500 | 180,900 | 184,500 | 2,016 |
| 2020/06/16 | 181,700 | 183,300 | 180,300 | 182,600 | 2,458 |
| 2020/06/15 | 183,600 | 184,200 | 177,200 | 177,200 | 2,695 |
| 2020/06/12 | 179,300 | 185,200 | 176,300 | 184,700 | 6,592 |
| 2020/06/11 | 182,400 | 182,400 | 178,100 | 179,700 | 2,897 |
| 2020/06/10 | 182,300 | 183,400 | 180,100 | 181,500 | 2,745 |
| 2020/06/09 | 179,800 | 181,500 | 177,200 | 181,500 | 2,214 |
| 2020/06/08 | 177,500 | 181,300 | 177,100 | 177,400 | 3,215 |
| 2020/06/05 | 178,600 | 179,000 | 176,100 | 176,600 | 2,428 |
| 2020/06/04 | 183,100 | 185,300 | 178,600 | 178,600 | 3,691 |
| 2020/06/03 | 180,500 | 183,700 | 179,500 | 182,900 | 3,645 |
| 2020/06/02 | 179,500 | 182,300 | 179,400 | 180,400 | 2,497 |
| 2020/06/01 | 179,900 | 180,800 | 176,000 | 177,600 | 2,696 |
| 2020/05/29 | 180,000 | 181,400 | 178,400 | 181,300 | 5,174 |
| 2020/05/28 | 180,000 | 180,000 | 176,400 | 178,600 | 2,988 |
| 2020/05/27 | 178,100 | 180,900 | 176,000 | 178,600 | 2,555 |
| 2020/05/26 | 176,000 | 178,400 | 175,000 | 177,600 | 1,432 |
| 2020/05/25 | 172,300 | 175,800 | 171,800 | 175,200 | 1,671 |
| 2020/05/22 | 174,600 | 174,600 | 170,500 | 171,900 | 2,063 |
| 2020/05/21 | 174,400 | 174,500 | 171,200 | 174,500 | 1,515 |
| 2020/05/20 | 170,000 | 173,000 | 168,000 | 173,000 | 2,484 |
| 2020/05/19 | 167,400 | 170,800 | 167,100 | 169,900 | 4,203 |
| 2020/05/18 | 161,600 | 166,600 | 160,900 | 165,800 | 2,643 |
| 2020/05/15 | 165,300 | 166,100 | 160,600 | 162,700 | 2,670 |
| 2020/05/14 | 165,500 | 166,900 | 162,500 | 165,100 | 3,083 |
| 2020/05/13 | 166,800 | 167,500 | 163,900 | 165,600 | 3,197 |
| 2020/05/12 | 172,300 | 172,500 | 167,500 | 170,500 | 3,788 |
| 2020/05/11 | 175,600 | 178,200 | 170,000 | 171,900 | 4,545 |
| 2020/05/08 | 172,800 | 176,400 | 168,900 | 174,500 | 7,897 |
| 2020/05/07 | 172,000 | 177,700 | 169,200 | 173,100 | 2,361 |
| 2020/05/01 | 170,400 | 172,900 | 167,700 | 169,100 | 2,424 |
| 2020/04/30 | 170,300 | 172,800 | 167,400 | 170,400 | 2,987 |
| 2020/04/28 | 169,700 | 171,200 | 167,400 | 169,400 | 3,595 |
| 2020/04/27 | 164,700 | 168,200 | 163,800 | 167,500 | 3,028 |
| 2020/04/24 | 169,800 | 170,700 | 163,000 | 164,600 | 4,530 |
| 2020/04/23 | 168,100 | 170,400 | 166,700 | 168,500 | 2,565 |
| 2020/04/22 | 168,200 | 170,900 | 164,300 | 165,300 | 2,812 |
| 2020/04/21 | 171,600 | 173,300 | 164,600 | 169,500 | 3,147 |
| 2020/04/20 | 172,000 | 173,500 | 170,100 | 171,600 | 2,939 |
| 2020/04/17 | 168,100 | 171,400 | 166,900 | 171,100 | 3,937 |
| 2020/04/16 | 165,300 | 169,100 | 163,100 | 169,100 | 3,459 |
| 2020/04/15 | 171,300 | 172,000 | 164,800 | 165,900 | 5,560 |
| 2020/04/14 | 169,600 | 172,900 | 167,000 | 167,800 | 5,020 |
| 2020/04/13 | 175,600 | 178,000 | 167,900 | 169,000 | 6,915 |
| 2020/04/10 | 172,200 | 176,500 | 166,000 | 175,600 | 3,969 |
| 2020/04/09 | 180,000 | 181,800 | 169,100 | 172,200 | 5,615 |
| 2020/04/08 | 171,700 | 178,000 | 164,500 | 174,600 | 4,678 |
| 2020/04/07 | 167,300 | 178,500 | 165,600 | 170,000 | 5,942 |
| 2020/04/06 | 162,900 | 172,100 | 158,000 | 159,700 | 6,106 |
| 2020/04/03 | 158,300 | 165,400 | 153,100 | 159,800 | 6,965 |
| 2020/04/02 | 153,000 | 159,600 | 149,500 | 159,400 | 8,196 |
| 2020/04/01 | 169,000 | 169,500 | 153,500 | 157,300 | 9,515 |
| 2020/03/31 | 159,500 | 171,300 | 150,700 | 168,300 | 11,148 |
| 2020/03/30 | 152,400 | 159,900 | 148,700 | 159,500 | 5,593 |
| 2020/03/27 | 159,700 | 163,800 | 147,000 | 155,000 | 7,024 |
| 2020/03/26 | 160,100 | 178,200 | 153,300 | 159,700 | 8,866 |
| 2020/03/25 | 164,300 | 166,200 | 151,100 | 163,300 | 11,321 |
| 2020/03/24 | 143,000 | 160,600 | 133,600 | 146,300 | 9,798 |
| 2020/03/23 | 130,900 | 136,900 | 121,700 | 130,600 | 14,612 |
| 2020/03/19 | 127,600 | 128,500 | 100,000 | 106,900 | 14,988 |
| 2020/03/18 | 147,200 | 154,000 | 127,400 | 127,500 | 10,277 |
| 2020/03/17 | 136,400 | 152,800 | 134,400 | 146,000 | 13,369 |
| 2020/03/16 | 146,700 | 156,900 | 133,400 | 143,600 | 9,969 |
| 2020/03/13 | 142,200 | 150,000 | 125,300 | 143,700 | 12,870 |
| 2020/03/12 | 164,300 | 165,600 | 155,000 | 157,900 | 8,897 |
| 2020/03/11 | 169,100 | 174,000 | 168,300 | 168,300 | 4,663 |
| 2020/03/10 | 166,300 | 169,900 | 158,700 | 168,400 | 10,851 |
| 2020/03/09 | 182,400 | 183,700 | 167,800 | 170,500 | 9,068 |
| 2020/03/06 | 191,600 | 191,600 | 186,400 | 186,400 | 4,352 |
| 2020/03/05 | 189,900 | 193,000 | 187,700 | 192,100 | 4,004 |
| 2020/03/04 | 185,600 | 189,600 | 183,600 | 188,200 | 8,023 |
| 2020/03/03 | 187,800 | 191,400 | 185,600 | 185,600 | 5,129 |
| 2020/03/02 | 181,200 | 188,200 | 181,200 | 184,500 | 6,916 |
| 2020/02/28 | 193,000 | 193,900 | 184,500 | 185,100 | 12,091 |
| 2020/02/27 | 203,000 | 204,400 | 197,700 | 198,500 | 12,965 |
| 2020/02/26 | 206,600 | 208,100 | 203,500 | 203,700 | 12,973 |
| 2020/02/25 | 210,300 | 210,900 | 208,100 | 209,100 | 5,917 |
| 2020/02/21 | 216,000 | 216,000 | 212,000 | 212,000 | 7,615 |
| 2020/02/20 | 213,900 | 218,400 | 213,900 | 217,400 | 8,377 |
| 2020/02/19 | 214,000 | 216,700 | 213,400 | 213,400 | 4,626 |
| 2020/02/18 | 214,100 | 215,700 | 213,000 | 214,000 | 1,710 |
| 2020/02/17 | 213,500 | 215,600 | 213,200 | 214,100 | 998 |
| 2020/02/14 | 214,600 | 215,900 | 212,900 | 214,300 | 1,314 |
| 2020/02/13 | 214,500 | 215,500 | 212,300 | 214,600 | 2,222 |
| 2020/02/12 | 210,500 | 214,100 | 209,100 | 213,700 | 2,964 |
| 2020/02/10 | 209,400 | 210,400 | 208,000 | 208,300 | 1,177 |
| 2020/02/07 | 208,000 | 209,900 | 207,600 | 209,400 | 1,733 |
| 2020/02/06 | 211,100 | 211,900 | 207,300 | 207,900 | 1,547 |
| 2020/02/05 | 211,600 | 212,400 | 208,100 | 208,900 | 1,819 |
| 2020/02/04 | 212,000 | 212,000 | 207,500 | 210,800 | 2,740 |
| 2020/02/03 | 212,300 | 215,100 | 211,100 | 211,200 | 2,775 |
| 2020/01/31 | 212,300 | 216,200 | 211,500 | 215,200 | 2,403 |
| 2020/01/30 | 211,300 | 215,000 | 209,600 | 212,400 | 2,506 |
| 2020/01/29 | 217,000 | 217,600 | 215,100 | 215,400 | 4,778 |
| 2020/01/28 | 215,800 | 217,600 | 213,600 | 216,700 | 2,715 |
| 2020/01/27 | 216,900 | 219,500 | 214,200 | 215,800 | 2,366 |
| 2020/01/24 | 215,000 | 216,000 | 213,200 | 215,300 | 3,309 |
| 2020/01/23 | 215,000 | 215,000 | 212,700 | 214,700 | 1,622 |
| 2020/01/22 | 211,800 | 215,000 | 211,800 | 215,000 | 1,986 |
| 2020/01/21 | 211,700 | 211,900 | 211,000 | 211,400 | 1,761 |
| 2020/01/20 | 208,300 | 211,800 | 208,300 | 211,700 | 2,377 |
| 2020/01/17 | 207,300 | 209,000 | 205,100 | 207,300 | 2,204 |
| 2020/01/16 | 205,800 | 207,300 | 204,900 | 206,500 | 1,564 |
| 2020/01/15 | 206,200 | 206,600 | 205,000 | 205,000 | 2,777 |
| 2020/01/14 | 204,600 | 206,200 | 204,000 | 206,100 | 2,222 |
| 2020/01/10 | 202,300 | 204,200 | 201,600 | 203,900 | 1,584 |
| 2020/01/09 | 201,700 | 202,800 | 200,500 | 202,300 | 2,997 |
| 2020/01/08 | 203,900 | 205,400 | 201,600 | 201,700 | 3,652 |
| 2020/01/07 | 205,500 | 207,700 | 203,300 | 203,600 | 2,666 |
| 2020/01/06 | 204,600 | 205,700 | 204,000 | 205,400 | 2,944 |