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 |
|---|---|---|---|---|---|
| 2021/12/30 | 222,200 | 224,100 | 221,600 | 222,300 | 1,001 |
| 2021/12/29 | 221,000 | 222,300 | 216,900 | 221,500 | 1,804 |
| 2021/12/28 | 219,000 | 221,000 | 218,900 | 221,000 | 1,441 |
| 2021/12/27 | 218,800 | 219,300 | 217,800 | 218,200 | 1,079 |
| 2021/12/24 | 219,500 | 220,200 | 218,700 | 219,100 | 1,140 |
| 2021/12/23 | 217,500 | 219,500 | 217,400 | 219,000 | 898 |
| 2021/12/22 | 219,100 | 219,500 | 217,000 | 217,300 | 1,228 |
| 2021/12/21 | 217,300 | 219,700 | 216,900 | 219,700 | 2,628 |
| 2021/12/20 | 220,900 | 221,300 | 216,700 | 217,300 | 2,811 |
| 2021/12/17 | 217,900 | 222,900 | 216,500 | 222,800 | 4,145 |
| 2021/12/16 | 219,800 | 219,800 | 217,300 | 218,400 | 2,166 |
| 2021/12/15 | 218,400 | 218,700 | 216,800 | 218,000 | 1,173 |
| 2021/12/14 | 221,100 | 221,300 | 216,600 | 218,800 | 2,265 |
| 2021/12/13 | 221,100 | 222,700 | 219,100 | 220,700 | 2,517 |
| 2021/12/10 | 220,200 | 221,100 | 218,100 | 221,100 | 4,787 |
| 2021/12/09 | 219,500 | 220,900 | 217,900 | 220,200 | 2,853 |
| 2021/12/08 | 215,300 | 220,000 | 214,900 | 220,000 | 2,700 |
| 2021/12/07 | 213,700 | 215,600 | 213,700 | 214,100 | 1,516 |
| 2021/12/06 | 214,200 | 214,600 | 211,700 | 213,400 | 1,939 |
| 2021/12/03 | 213,200 | 215,900 | 212,600 | 213,600 | 2,567 |
| 2021/12/02 | 215,400 | 218,400 | 210,000 | 212,200 | 3,758 |
| 2021/12/01 | 209,600 | 216,700 | 209,400 | 213,700 | 3,908 |
| 2021/11/30 | 213,900 | 219,100 | 206,100 | 206,100 | 4,395 |
| 2021/11/29 | 215,400 | 217,300 | 212,500 | 213,800 | 2,779 |
| 2021/11/26 | 217,300 | 218,600 | 214,500 | 217,400 | 1,657 |
| 2021/11/25 | 216,500 | 218,700 | 216,400 | 217,300 | 1,009 |
| 2021/11/24 | 215,800 | 217,400 | 214,400 | 216,500 | 1,287 |
| 2021/11/22 | 216,100 | 218,000 | 215,200 | 215,800 | 840 |
| 2021/11/19 | 216,900 | 217,300 | 215,000 | 215,100 | 1,127 |
| 2021/11/18 | 215,400 | 217,900 | 215,400 | 217,200 | 882 |
| 2021/11/17 | 214,600 | 216,600 | 214,100 | 214,500 | 1,181 |
| 2021/11/16 | 214,300 | 216,600 | 213,900 | 215,600 | 1,415 |
| 2021/11/15 | 214,200 | 215,200 | 213,400 | 213,800 | 1,317 |
| 2021/11/12 | 217,000 | 217,600 | 214,200 | 214,200 | 1,817 |
| 2021/11/11 | 217,100 | 217,800 | 216,100 | 217,400 | 698 |
| 2021/11/10 | 216,800 | 217,300 | 215,400 | 216,300 | 1,181 |
| 2021/11/09 | 219,500 | 220,100 | 216,700 | 217,400 | 969 |
| 2021/11/08 | 221,100 | 221,700 | 218,600 | 219,300 | 1,957 |
| 2021/11/05 | 220,900 | 222,900 | 220,900 | 221,200 | 1,795 |
| 2021/11/04 | 221,900 | 223,000 | 219,600 | 220,500 | 1,725 |
| 2021/11/02 | 219,000 | 222,100 | 217,700 | 220,500 | 2,233 |
| 2021/11/01 | 221,500 | 221,500 | 218,200 | 218,600 | 1,167 |
| 2021/10/29 | 215,700 | 219,800 | 214,700 | 219,200 | 1,925 |
| 2021/10/28 | 216,200 | 216,900 | 214,500 | 216,700 | 1,355 |
| 2021/10/27 | 215,000 | 216,500 | 215,000 | 216,500 | 1,410 |
| 2021/10/26 | 216,300 | 216,300 | 214,400 | 214,500 | 1,903 |
| 2021/10/25 | 215,500 | 216,900 | 214,800 | 215,300 | 1,127 |
| 2021/10/22 | 217,600 | 218,000 | 214,500 | 215,200 | 1,495 |
| 2021/10/21 | 217,600 | 217,700 | 216,300 | 217,100 | 1,261 |
| 2021/10/20 | 219,900 | 220,200 | 216,900 | 217,400 | 1,529 |
| 2021/10/19 | 223,500 | 223,500 | 218,000 | 219,900 | 2,588 |
| 2021/10/18 | 220,900 | 223,000 | 218,600 | 222,700 | 2,076 |
| 2021/10/15 | 220,000 | 222,200 | 218,100 | 221,000 | 1,970 |
| 2021/10/14 | 219,000 | 220,300 | 216,600 | 218,500 | 1,882 |
| 2021/10/13 | 216,000 | 219,300 | 215,500 | 218,900 | 2,254 |
| 2021/10/12 | 216,000 | 216,100 | 213,800 | 214,200 | 1,918 |
| 2021/10/11 | 215,700 | 216,500 | 212,200 | 216,300 | 3,195 |
| 2021/10/08 | 214,200 | 215,700 | 211,300 | 211,400 | 1,707 |
| 2021/10/07 | 213,500 | 214,900 | 212,300 | 213,900 | 2,212 |
| 2021/10/06 | 213,600 | 215,300 | 208,500 | 212,000 | 2,769 |
| 2021/10/05 | 212,400 | 213,600 | 208,300 | 211,200 | 3,178 |
| 2021/10/04 | 213,100 | 213,600 | 210,300 | 211,000 | 2,159 |
| 2021/10/01 | 217,600 | 218,900 | 210,000 | 210,000 | 3,734 |
| 2021/09/30 | 220,900 | 221,300 | 217,200 | 217,200 | 2,111 |
| 2021/09/29 | 220,100 | 220,100 | 216,700 | 217,700 | 1,650 |
| 2021/09/28 | 217,200 | 220,800 | 215,300 | 219,500 | 2,091 |
| 2021/09/27 | 217,100 | 218,500 | 215,100 | 217,000 | 2,243 |
| 2021/09/24 | 218,500 | 220,200 | 217,000 | 218,100 | 2,297 |
| 2021/09/22 | 219,900 | 222,100 | 218,100 | 218,900 | 3,432 |
| 2021/09/21 | 223,600 | 223,900 | 218,900 | 219,400 | 2,593 |
| 2021/09/17 | 224,700 | 226,100 | 223,900 | 226,100 | 2,903 |
| 2021/09/16 | 224,100 | 225,500 | 222,600 | 224,300 | 2,039 |
| 2021/09/15 | 228,500 | 230,400 | 224,500 | 225,400 | 2,361 |
| 2021/09/14 | 225,600 | 229,400 | 225,600 | 228,300 | 1,443 |
| 2021/09/13 | 229,500 | 230,000 | 226,300 | 227,600 | 1,664 |
| 2021/09/10 | 230,000 | 230,700 | 228,300 | 228,400 | 1,933 |
| 2021/09/09 | 230,000 | 231,000 | 229,000 | 229,900 | 1,346 |
| 2021/09/08 | 226,900 | 230,000 | 226,900 | 230,000 | 2,219 |
| 2021/09/07 | 229,600 | 230,300 | 226,900 | 227,300 | 2,157 |
| 2021/09/06 | 231,000 | 232,500 | 229,700 | 230,800 | 1,751 |
| 2021/09/03 | 233,800 | 233,900 | 229,100 | 230,600 | 2,231 |
| 2021/09/02 | 233,600 | 235,500 | 232,100 | 234,500 | 1,280 |
| 2021/09/01 | 234,600 | 236,100 | 231,600 | 232,200 | 2,763 |
| 2021/08/31 | 239,600 | 240,500 | 235,400 | 236,200 | 2,514 |
| 2021/08/30 | 234,000 | 239,600 | 233,400 | 239,000 | 3,060 |
| 2021/08/27 | 231,000 | 237,200 | 230,400 | 236,600 | 3,674 |
| 2021/08/26 | 226,500 | 230,700 | 226,500 | 230,500 | 2,998 |
| 2021/08/25 | 228,700 | 229,700 | 226,300 | 227,500 | 2,090 |
| 2021/08/24 | 231,200 | 233,800 | 228,500 | 229,000 | 2,456 |
| 2021/08/23 | 233,700 | 235,100 | 230,000 | 231,100 | 3,020 |
| 2021/08/20 | 234,800 | 236,700 | 233,100 | 235,100 | 1,459 |
| 2021/08/19 | 235,400 | 237,400 | 234,500 | 235,200 | 1,428 |
| 2021/08/18 | 234,200 | 236,800 | 234,100 | 236,100 | 1,206 |
| 2021/08/17 | 233,600 | 234,700 | 232,900 | 233,000 | 1,034 |
| 2021/08/16 | 233,800 | 235,100 | 232,600 | 233,600 | 1,146 |
| 2021/08/13 | 234,100 | 235,900 | 233,500 | 234,300 | 1,268 |
| 2021/08/12 | 230,800 | 234,300 | 230,800 | 233,700 | 1,568 |
| 2021/08/11 | 231,500 | 233,900 | 229,800 | 230,800 | 1,411 |
| 2021/08/10 | 235,700 | 235,800 | 230,700 | 231,300 | 2,076 |
| 2021/08/06 | 237,600 | 238,800 | 233,400 | 233,500 | 2,094 |
| 2021/08/05 | 235,500 | 239,900 | 234,900 | 238,900 | 2,595 |
| 2021/08/04 | 233,000 | 235,400 | 232,300 | 234,600 | 1,564 |
| 2021/08/03 | 232,000 | 234,400 | 231,600 | 233,900 | 1,693 |
| 2021/08/02 | 236,100 | 237,100 | 231,700 | 232,200 | 2,757 |
| 2021/07/30 | 238,500 | 239,100 | 236,300 | 237,300 | 3,346 |
| 2021/07/29 | 241,000 | 241,000 | 236,700 | 238,400 | 4,703 |
| 2021/07/28 | 243,500 | 244,700 | 242,400 | 244,600 | 4,968 |
| 2021/07/27 | 242,100 | 244,100 | 240,900 | 243,400 | 2,451 |
| 2021/07/26 | 243,000 | 243,700 | 240,600 | 241,200 | 2,596 |
| 2021/07/21 | 242,200 | 244,700 | 241,700 | 242,800 | 2,283 |
| 2021/07/20 | 240,600 | 243,300 | 239,300 | 242,600 | 3,189 |
| 2021/07/19 | 244,200 | 244,700 | 241,300 | 241,700 | 3,106 |
| 2021/07/16 | 243,000 | 246,300 | 243,000 | 244,800 | 1,448 |
| 2021/07/15 | 243,800 | 244,700 | 242,400 | 242,900 | 2,502 |
| 2021/07/14 | 241,000 | 244,900 | 240,700 | 244,800 | 2,634 |
| 2021/03/22 | 209,700 | 211,300 | 207,500 | 209,100 | 1,984 |
| 2021/03/19 | 213,300 | 216,400 | 208,100 | 208,100 | 10,469 |
| 2021/03/18 | 206,900 | 214,400 | 206,200 | 213,300 | 9,521 |
| 2021/03/17 | 205,000 | 206,400 | 201,400 | 203,100 | 3,958 |
| 2021/03/16 | 199,400 | 205,500 | 198,800 | 203,900 | 5,032 |
| 2021/03/15 | 193,900 | 197,900 | 192,900 | 197,400 | 4,586 |
| 2021/03/12 | 193,100 | 193,600 | 190,500 | 193,500 | 3,824 |
| 2021/03/11 | 190,200 | 192,100 | 189,500 | 192,100 | 2,162 |
| 2021/03/10 | 186,800 | 190,200 | 186,000 | 188,600 | 2,534 |
| 2021/03/09 | 189,900 | 189,900 | 185,500 | 185,900 | 4,280 |
| 2021/03/08 | 189,200 | 191,900 | 188,200 | 189,000 | 1,855 |
| 2021/03/05 | 188,700 | 190,100 | 187,000 | 189,200 | 4,077 |
| 2021/03/04 | 188,000 | 190,800 | 188,000 | 189,600 | 2,379 |
| 2021/03/03 | 190,500 | 191,800 | 187,400 | 189,400 | 3,144 |
| 2021/03/02 | 190,000 | 194,900 | 189,900 | 190,500 | 5,268 |
| 2021/03/01 | 192,800 | 193,000 | 189,900 | 189,900 | 4,140 |
| 2021/02/26 | 193,800 | 194,700 | 188,500 | 191,000 | 12,098 |
| 2021/02/25 | 199,100 | 200,100 | 192,000 | 195,300 | 14,423 |
| 2021/02/24 | 197,100 | 201,400 | 195,200 | 201,100 | 9,101 |
| 2021/02/22 | 190,900 | 197,300 | 190,900 | 194,300 | 4,385 |
| 2021/02/19 | 185,500 | 192,300 | 185,200 | 190,800 | 9,240 |
| 2021/02/18 | 185,600 | 186,800 | 183,300 | 184,600 | 4,205 |
| 2021/02/17 | 192,800 | 194,700 | 185,300 | 186,100 | 5,029 |
| 2021/02/16 | 190,300 | 192,900 | 189,000 | 192,600 | 4,156 |
| 2021/02/15 | 188,500 | 191,200 | 187,400 | 190,700 | 3,190 |
| 2021/02/12 | 188,000 | 189,800 | 186,800 | 189,000 | 3,838 |
| 2021/02/10 | 183,700 | 186,700 | 183,700 | 186,600 | 3,066 |
| 2021/02/09 | 183,500 | 184,300 | 181,300 | 182,800 | 3,175 |
| 2021/02/08 | 182,100 | 184,700 | 181,500 | 184,700 | 1,980 |
| 2021/02/05 | 181,100 | 182,300 | 180,800 | 181,500 | 1,892 |
| 2021/02/04 | 178,500 | 181,600 | 178,500 | 180,800 | 2,602 |
| 2021/02/03 | 178,800 | 179,900 | 177,500 | 178,500 | 3,116 |
| 2021/02/02 | 181,700 | 182,700 | 177,200 | 177,300 | 3,538 |
| 2021/02/01 | 182,500 | 183,300 | 180,900 | 181,000 | 2,849 |
| 2021/01/29 | 179,200 | 183,200 | 178,900 | 182,100 | 3,485 |
| 2021/01/28 | 179,000 | 179,400 | 177,200 | 178,500 | 3,917 |
| 2021/01/27 | 181,900 | 182,700 | 181,300 | 182,700 | 5,478 |
| 2021/01/26 | 182,800 | 183,500 | 181,900 | 181,900 | 2,085 |
| 2021/01/25 | 183,500 | 184,100 | 181,200 | 182,100 | 2,452 |
| 2021/01/22 | 181,400 | 183,700 | 181,300 | 182,100 | 1,968 |
| 2021/01/21 | 183,900 | 183,900 | 181,200 | 181,200 | 1,600 |
| 2021/01/20 | 182,200 | 184,900 | 181,600 | 183,200 | 2,781 |
| 2021/01/19 | 180,500 | 182,200 | 179,600 | 182,200 | 2,412 |
| 2021/01/18 | 181,100 | 182,200 | 180,400 | 180,900 | 1,581 |
| 2021/01/15 | 182,600 | 183,500 | 180,900 | 181,000 | 3,121 |
| 2021/01/14 | 184,700 | 184,700 | 181,900 | 182,600 | 3,479 |
| 2021/01/13 | 182,800 | 184,800 | 182,300 | 183,200 | 2,899 |
| 2021/01/12 | 184,400 | 184,500 | 182,400 | 183,500 | 1,328 |
| 2021/01/08 | 182,200 | 184,400 | 182,200 | 184,400 | 1,396 |
| 2021/01/07 | 182,800 | 185,100 | 181,600 | 182,800 | 2,745 |
| 2021/01/06 | 185,100 | 187,200 | 181,900 | 181,900 | 3,046 |
| 2021/01/05 | 182,700 | 185,600 | 182,700 | 185,100 | 3,047 |
| 2021/01/04 | 189,300 | 189,600 | 182,500 | 183,600 | 3,510 |