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 |
|---|---|---|---|---|---|
| 2022/12/30 | 204,800 | 206,600 | 204,700 | 205,600 | 1,930 |
| 2022/12/29 | 204,200 | 205,300 | 203,000 | 203,700 | 2,217 |
| 2022/12/28 | 203,600 | 205,700 | 203,100 | 205,500 | 1,768 |
| 2022/12/27 | 201,600 | 203,900 | 200,900 | 203,600 | 968 |
| 2022/12/26 | 201,200 | 202,500 | 200,000 | 201,600 | 1,877 |
| 2022/12/23 | 204,600 | 204,800 | 201,000 | 201,000 | 1,977 |
| 2022/12/22 | 203,000 | 205,300 | 201,100 | 205,100 | 2,980 |
| 2022/12/21 | 199,800 | 205,300 | 199,500 | 201,900 | 3,647 |
| 2022/12/20 | 211,100 | 211,100 | 197,100 | 199,200 | 5,975 |
| 2022/12/19 | 213,500 | 214,200 | 210,000 | 210,400 | 2,314 |
| 2022/12/16 | 212,500 | 214,900 | 210,900 | 214,200 | 4,814 |
| 2022/12/15 | 210,300 | 212,000 | 210,000 | 211,400 | 1,809 |
| 2022/12/14 | 209,000 | 211,400 | 208,700 | 210,300 | 3,695 |
| 2022/12/13 | 211,600 | 211,600 | 208,300 | 208,900 | 2,720 |
| 2022/12/12 | 210,500 | 212,800 | 210,500 | 211,700 | 2,565 |
| 2022/12/09 | 213,000 | 213,000 | 208,100 | 210,400 | 4,225 |
| 2022/12/08 | 207,800 | 213,800 | 207,800 | 213,000 | 13,174 |
| 2022/12/07 | 206,600 | 209,100 | 205,900 | 208,500 | 9,447 |
| 2022/12/06 | 205,100 | 206,700 | 205,000 | 206,300 | 4,665 |
| 2022/12/05 | 206,700 | 207,300 | 205,300 | 206,100 | 2,422 |
| 2022/12/02 | 206,900 | 208,400 | 206,000 | 206,200 | 7,876 |
| 2022/12/01 | 209,500 | 210,600 | 206,700 | 206,800 | 5,505 |
| 2022/11/30 | 208,000 | 209,900 | 207,700 | 208,900 | 3,848 |
| 2022/11/29 | 213,300 | 215,000 | 208,300 | 209,300 | 4,878 |
| 2022/11/28 | 213,200 | 215,600 | 213,200 | 214,800 | 2,616 |
| 2022/11/25 | 214,700 | 216,400 | 212,300 | 213,000 | 2,704 |
| 2022/11/24 | 213,100 | 215,900 | 213,000 | 214,700 | 1,695 |
| 2022/11/22 | 216,800 | 216,800 | 212,200 | 213,100 | 1,042 |
| 2022/11/21 | 214,500 | 216,800 | 214,400 | 216,000 | 1,495 |
| 2022/11/18 | 215,000 | 215,000 | 212,100 | 213,800 | 891 |
| 2022/11/17 | 214,200 | 215,300 | 214,000 | 214,700 | 939 |
| 2022/11/16 | 213,600 | 214,400 | 212,800 | 213,700 | 1,184 |
| 2022/11/15 | 212,900 | 214,800 | 211,800 | 213,200 | 2,017 |
| 2022/11/14 | 214,100 | 215,200 | 211,200 | 212,900 | 1,798 |
| 2022/11/11 | 214,800 | 215,700 | 212,400 | 214,900 | 1,958 |
| 2022/11/10 | 210,400 | 211,500 | 208,700 | 210,100 | 1,370 |
| 2022/11/09 | 208,700 | 210,900 | 207,500 | 210,300 | 1,685 |
| 2022/11/08 | 208,000 | 209,100 | 207,000 | 208,600 | 1,425 |
| 2022/11/07 | 213,300 | 213,700 | 205,600 | 206,800 | 3,889 |
| 2022/11/04 | 212,800 | 214,400 | 210,800 | 211,700 | 3,219 |
| 2022/11/02 | 219,300 | 219,300 | 212,800 | 213,600 | 3,583 |
| 2022/11/01 | 218,500 | 219,400 | 214,900 | 219,300 | 3,541 |
| 2022/10/31 | 218,700 | 219,300 | 215,500 | 217,800 | 3,213 |
| 2022/10/28 | 214,800 | 219,200 | 213,600 | 218,700 | 3,994 |
| 2022/10/27 | 213,800 | 216,600 | 211,800 | 216,300 | 4,132 |
| 2022/10/26 | 205,600 | 214,100 | 205,600 | 213,800 | 4,430 |
| 2022/10/25 | 205,700 | 205,900 | 204,100 | 205,600 | 1,614 |
| 2022/10/24 | 204,900 | 206,600 | 203,900 | 205,700 | 2,018 |
| 2022/10/21 | 206,100 | 206,600 | 203,900 | 204,900 | 1,905 |
| 2022/10/20 | 205,400 | 206,800 | 204,400 | 205,400 | 2,559 |
| 2022/10/19 | 207,400 | 207,600 | 204,900 | 205,900 | 2,434 |
| 2022/10/18 | 208,300 | 209,400 | 206,300 | 207,000 | 2,369 |
| 2022/10/17 | 207,300 | 208,500 | 205,300 | 206,600 | 1,934 |
| 2022/10/14 | 209,000 | 210,000 | 208,100 | 208,100 | 2,388 |
| 2022/10/13 | 210,000 | 210,000 | 207,200 | 207,900 | 2,176 |
| 2022/10/12 | 211,500 | 212,300 | 210,300 | 210,500 | 1,885 |
| 2022/10/11 | 212,400 | 212,800 | 211,000 | 211,500 | 1,870 |
| 2022/10/07 | 212,700 | 214,300 | 211,600 | 212,300 | 3,127 |
| 2022/10/06 | 217,500 | 218,100 | 215,500 | 215,500 | 3,463 |
| 2022/10/05 | 218,000 | 220,000 | 215,700 | 216,300 | 2,637 |
| 2022/10/04 | 217,500 | 218,900 | 217,100 | 218,200 | 2,534 |
| 2022/10/03 | 215,300 | 217,100 | 212,700 | 216,400 | 3,162 |
| 2022/09/30 | 214,900 | 216,100 | 211,900 | 214,200 | 6,802 |
| 2022/09/29 | 217,200 | 222,200 | 214,800 | 215,200 | 4,145 |
| 2022/09/28 | 218,400 | 219,900 | 211,700 | 213,000 | 4,469 |
| 2022/09/27 | 222,200 | 223,300 | 216,600 | 217,500 | 5,123 |
| 2022/09/26 | 224,300 | 224,800 | 222,300 | 222,500 | 1,959 |
| 2022/09/22 | 224,300 | 225,800 | 222,700 | 224,300 | 1,441 |
| 2022/09/21 | 225,000 | 226,000 | 224,200 | 225,100 | 1,698 |
| 2022/09/20 | 226,100 | 226,800 | 223,800 | 224,500 | 2,057 |
| 2022/09/16 | 222,100 | 226,400 | 221,400 | 225,100 | 3,438 |
| 2022/09/15 | 224,500 | 224,600 | 221,100 | 222,000 | 1,626 |
| 2022/09/14 | 225,900 | 225,900 | 223,200 | 224,400 | 1,300 |
| 2022/09/13 | 227,200 | 227,200 | 225,400 | 226,500 | 1,462 |
| 2022/09/12 | 228,200 | 228,300 | 225,600 | 226,500 | 1,265 |
| 2022/09/09 | 224,700 | 226,800 | 224,100 | 226,300 | 2,785 |
| 2022/09/08 | 224,500 | 225,400 | 223,500 | 224,000 | 1,580 |
| 2022/09/07 | 224,200 | 224,700 | 223,000 | 223,900 | 1,907 |
| 2022/09/06 | 223,000 | 224,500 | 221,600 | 222,700 | 1,426 |
| 2022/09/05 | 222,700 | 224,700 | 222,200 | 223,000 | 1,729 |
| 2022/09/02 | 224,200 | 224,200 | 222,500 | 223,200 | 1,090 |
| 2022/09/01 | 227,200 | 227,200 | 221,700 | 222,700 | 2,560 |
| 2022/08/31 | 227,000 | 228,200 | 224,500 | 226,100 | 3,389 |
| 2022/08/30 | 222,900 | 227,300 | 222,900 | 227,000 | 2,709 |
| 2022/08/29 | 223,100 | 224,400 | 221,000 | 223,900 | 1,787 |
| 2022/08/26 | 221,200 | 223,800 | 221,000 | 223,800 | 2,151 |
| 2022/08/25 | 219,300 | 221,600 | 219,100 | 220,800 | 1,627 |
| 2022/08/24 | 221,200 | 221,900 | 218,100 | 218,100 | 2,369 |
| 2022/08/23 | 219,900 | 220,500 | 219,400 | 219,700 | 1,736 |
| 2022/08/22 | 222,000 | 222,000 | 220,000 | 221,200 | 2,418 |
| 2022/08/19 | 221,200 | 223,300 | 220,500 | 222,500 | 3,054 |
| 2022/08/18 | 218,800 | 221,600 | 218,400 | 220,700 | 1,759 |
| 2022/08/17 | 219,900 | 220,500 | 218,800 | 219,200 | 1,690 |
| 2022/08/16 | 218,000 | 220,500 | 217,900 | 220,200 | 1,745 |
| 2022/08/15 | 218,100 | 218,900 | 216,900 | 218,000 | 1,750 |
| 2022/08/12 | 216,200 | 217,700 | 216,000 | 217,100 | 2,387 |
| 2022/08/10 | 216,900 | 217,900 | 216,000 | 216,100 | 2,182 |
| 2022/08/09 | 217,200 | 218,500 | 216,800 | 217,300 | 2,304 |
| 2022/08/08 | 218,600 | 219,400 | 217,500 | 218,500 | 1,512 |
| 2022/08/05 | 218,600 | 219,700 | 217,400 | 219,100 | 2,083 |
| 2022/08/04 | 219,000 | 219,700 | 218,000 | 219,400 | 2,624 |
| 2022/08/03 | 222,300 | 222,500 | 216,500 | 219,000 | 2,709 |
| 2022/08/02 | 222,300 | 223,300 | 220,700 | 221,300 | 4,040 |
| 2022/08/01 | 223,700 | 224,300 | 221,600 | 222,100 | 3,319 |
| 2022/07/29 | 219,700 | 223,900 | 219,700 | 223,700 | 5,766 |
| 2022/07/28 | 219,500 | 220,200 | 218,700 | 219,700 | 2,984 |
| 2022/07/27 | 222,200 | 225,500 | 222,000 | 223,600 | 6,993 |
| 2022/07/26 | 224,900 | 224,900 | 221,800 | 223,300 | 2,956 |
| 2022/07/25 | 223,200 | 224,900 | 223,100 | 224,000 | 2,548 |
| 2022/07/22 | 223,200 | 224,200 | 222,200 | 223,200 | 2,419 |
| 2022/07/21 | 222,700 | 223,500 | 221,400 | 223,200 | 2,435 |
| 2022/07/20 | 223,600 | 223,900 | 221,100 | 222,500 | 2,881 |
| 2022/07/19 | 222,000 | 224,900 | 221,900 | 223,000 | 3,749 |
| 2022/07/15 | 220,800 | 221,800 | 219,600 | 219,700 | 2,439 |
| 2022/07/14 | 218,400 | 220,800 | 217,900 | 220,200 | 1,916 |
| 2022/07/13 | 219,100 | 221,400 | 219,100 | 219,700 | 2,359 |
| 2022/07/12 | 219,500 | 220,700 | 217,800 | 219,900 | 2,456 |
| 2022/07/11 | 219,200 | 220,600 | 217,700 | 219,500 | 2,855 |
| 2022/07/08 | 220,700 | 220,700 | 216,000 | 217,900 | 3,339 |
| 2022/07/07 | 219,500 | 222,000 | 219,000 | 221,200 | 3,208 |
| 2022/07/06 | 217,100 | 218,100 | 216,500 | 217,000 | 1,959 |
| 2022/07/05 | 216,500 | 217,100 | 215,200 | 217,100 | 1,738 |
| 2022/07/04 | 215,600 | 216,700 | 214,800 | 216,600 | 1,913 |
| 2022/07/01 | 217,200 | 217,500 | 213,200 | 214,300 | 2,176 |
| 2022/06/30 | 217,000 | 217,800 | 215,500 | 217,600 | 3,663 |
| 2022/06/29 | 214,500 | 216,500 | 213,600 | 216,400 | 2,746 |
| 2022/06/28 | 209,100 | 214,500 | 208,700 | 214,300 | 2,996 |
| 2022/06/27 | 207,500 | 209,100 | 206,500 | 208,300 | 3,239 |
| 2022/06/24 | 205,600 | 206,300 | 204,300 | 206,100 | 3,588 |
| 2022/06/23 | 203,500 | 207,700 | 203,500 | 205,400 | 3,207 |
| 2022/06/22 | 206,500 | 207,000 | 203,300 | 203,600 | 3,938 |
| 2022/06/21 | 205,500 | 206,000 | 203,700 | 205,100 | 2,268 |
| 2022/06/20 | 206,400 | 207,100 | 203,000 | 204,300 | 2,303 |
| 2022/06/17 | 203,400 | 208,500 | 202,000 | 205,300 | 6,714 |
| 2022/06/16 | 203,200 | 209,100 | 203,200 | 206,900 | 3,925 |
| 2022/06/15 | 207,700 | 209,200 | 201,500 | 202,100 | 4,732 |
| 2022/06/14 | 211,100 | 211,900 | 206,000 | 208,300 | 4,242 |
| 2022/06/13 | 214,200 | 214,200 | 210,200 | 211,500 | 2,640 |
| 2022/06/10 | 215,000 | 215,200 | 213,900 | 214,200 | 2,738 |
| 2022/06/09 | 213,500 | 216,300 | 213,200 | 215,600 | 2,703 |
| 2022/06/08 | 213,600 | 215,400 | 213,000 | 214,300 | 2,502 |
| 2022/06/07 | 214,900 | 214,900 | 212,900 | 214,000 | 2,263 |
| 2022/06/06 | 213,600 | 215,200 | 213,200 | 214,200 | 2,763 |
| 2022/06/03 | 214,600 | 214,800 | 212,200 | 212,900 | 2,258 |
| 2022/06/02 | 214,500 | 214,500 | 212,000 | 214,500 | 1,954 |
| 2022/06/01 | 213,100 | 215,100 | 212,900 | 214,300 | 1,776 |
| 2022/05/31 | 214,200 | 214,700 | 212,200 | 214,100 | 3,890 |
| 2022/05/30 | 212,600 | 214,000 | 211,500 | 213,900 | 1,726 |
| 2022/05/27 | 209,500 | 212,000 | 208,000 | 210,700 | 3,750 |
| 2022/05/26 | 209,000 | 210,400 | 208,300 | 209,400 | 1,509 |
| 2022/05/25 | 208,000 | 210,300 | 207,600 | 209,600 | 1,873 |
| 2022/05/24 | 209,100 | 209,900 | 207,200 | 207,500 | 2,419 |
| 2022/05/23 | 209,600 | 211,000 | 209,000 | 209,100 | 2,378 |
| 2022/05/20 | 209,900 | 211,700 | 208,900 | 209,600 | 2,190 |
| 2022/05/19 | 210,200 | 211,700 | 209,500 | 210,200 | 1,140 |
| 2022/05/18 | 210,900 | 211,900 | 209,500 | 211,200 | 1,474 |
| 2022/05/17 | 209,600 | 210,300 | 208,400 | 210,200 | 1,218 |
| 2022/05/16 | 212,600 | 213,200 | 207,900 | 209,300 | 2,641 |
| 2022/05/13 | 208,400 | 211,900 | 207,900 | 211,100 | 2,206 |
| 2022/05/12 | 206,700 | 208,900 | 205,300 | 207,300 | 2,125 |
| 2022/05/11 | 207,100 | 211,400 | 206,300 | 208,800 | 3,494 |
| 2022/05/10 | 210,400 | 210,500 | 207,800 | 208,100 | 3,188 |
| 2022/05/09 | 210,100 | 212,300 | 208,800 | 209,100 | 2,379 |
| 2022/05/06 | 210,700 | 210,900 | 208,900 | 210,900 | 2,025 |
| 2022/05/02 | 207,700 | 211,500 | 206,500 | 210,000 | 2,215 |
| 2022/04/28 | 210,200 | 212,300 | 209,400 | 209,600 | 3,170 |
| 2022/04/27 | 208,800 | 211,400 | 207,700 | 210,200 | 1,492 |
| 2022/04/26 | 209,600 | 211,400 | 208,100 | 208,900 | 2,892 |
| 2022/04/25 | 211,000 | 211,100 | 208,000 | 209,600 | 1,129 |
| 2022/04/22 | 208,100 | 211,200 | 207,600 | 211,000 | 1,142 |
| 2022/04/21 | 207,500 | 209,900 | 207,500 | 208,700 | 2,067 |
| 2022/04/20 | 210,800 | 210,800 | 206,300 | 207,200 | 2,493 |
| 2022/04/19 | 211,700 | 211,700 | 207,600 | 209,700 | 3,629 |
| 2022/04/18 | 211,300 | 212,200 | 210,700 | 212,200 | 925 |
| 2022/04/15 | 212,300 | 212,900 | 210,300 | 211,400 | 829 |
| 2022/04/14 | 210,200 | 212,800 | 208,100 | 211,800 | 1,785 |
| 2022/04/13 | 211,500 | 211,800 | 209,400 | 210,200 | 1,787 |
| 2022/04/12 | 211,400 | 212,000 | 209,400 | 209,600 | 1,899 |
| 2022/04/11 | 208,100 | 211,500 | 208,100 | 210,400 | 2,110 |
| 2022/04/08 | 211,500 | 212,800 | 208,400 | 208,700 | 2,327 |
| 2022/04/07 | 214,000 | 214,000 | 210,100 | 211,400 | 2,410 |
| 2022/04/06 | 213,500 | 214,300 | 211,700 | 212,800 | 2,471 |
| 2022/04/05 | 214,600 | 214,600 | 211,100 | 213,700 | 3,629 |
| 2022/04/04 | 216,500 | 216,500 | 209,800 | 213,900 | 4,536 |
| 2022/04/01 | 212,300 | 213,600 | 208,100 | 213,100 | 4,722 |
| 2022/03/31 | 213,100 | 214,800 | 211,700 | 213,500 | 2,984 |
| 2022/03/30 | 219,900 | 219,900 | 210,000 | 212,700 | 2,790 |
| 2022/03/29 | 213,400 | 217,000 | 213,400 | 216,700 | 2,097 |
| 2022/03/28 | 213,100 | 214,000 | 210,100 | 213,000 | 1,832 |
| 2022/03/25 | 215,100 | 215,100 | 211,900 | 211,900 | 3,394 |
| 2022/03/24 | 208,600 | 213,300 | 208,600 | 213,200 | 4,890 |
| 2022/03/23 | 212,100 | 212,400 | 206,500 | 208,500 | 3,084 |
| 2022/03/22 | 206,800 | 212,100 | 203,300 | 211,200 | 4,138 |
| 2022/03/18 | 199,200 | 204,800 | 199,200 | 204,500 | 4,773 |
| 2022/03/17 | 199,700 | 202,300 | 198,000 | 199,400 | 5,798 |
| 2022/03/16 | 194,800 | 199,000 | 193,200 | 198,000 | 4,053 |
| 2022/03/15 | 195,000 | 197,400 | 194,200 | 195,200 | 3,724 |
| 2022/03/14 | 195,300 | 196,900 | 194,100 | 194,300 | 2,525 |
| 2022/03/11 | 196,000 | 197,700 | 193,100 | 194,000 | 5,245 |
| 2022/03/10 | 193,000 | 195,400 | 191,800 | 194,100 | 3,855 |
| 2022/03/09 | 192,800 | 194,300 | 191,200 | 191,300 | 5,582 |
| 2022/03/08 | 193,000 | 194,100 | 191,300 | 191,600 | 2,937 |
| 2022/03/07 | 194,100 | 194,900 | 191,200 | 193,300 | 4,486 |
| 2022/03/04 | 196,400 | 196,800 | 192,400 | 194,200 | 4,352 |
| 2022/03/03 | 196,000 | 196,200 | 194,300 | 195,000 | 2,943 |
| 2022/03/02 | 192,300 | 196,300 | 191,400 | 195,500 | 6,172 |
| 2022/03/01 | 189,800 | 192,800 | 188,500 | 192,100 | 5,250 |
| 2022/02/28 | 189,600 | 190,200 | 187,600 | 188,700 | 6,418 |
| 2022/02/25 | 187,900 | 190,400 | 186,500 | 189,200 | 13,973 |
| 2022/02/24 | 187,500 | 189,900 | 185,800 | 188,800 | 21,295 |
| 2022/02/22 | 190,600 | 191,200 | 187,000 | 188,000 | 7,567 |
| 2022/02/21 | 192,900 | 193,600 | 190,400 | 191,200 | 4,460 |
| 2022/02/18 | 195,400 | 196,700 | 193,600 | 193,900 | 10,566 |
| 2022/02/17 | 193,700 | 197,900 | 192,500 | 196,400 | 10,323 |
| 2022/02/16 | 190,400 | 195,500 | 190,100 | 194,800 | 4,531 |
| 2022/02/15 | 191,100 | 193,600 | 188,000 | 188,900 | 8,291 |
| 2022/02/14 | 197,400 | 197,500 | 194,400 | 195,100 | 4,687 |
| 2022/02/10 | 197,400 | 198,800 | 195,500 | 198,500 | 3,360 |
| 2022/02/09 | 195,000 | 197,900 | 191,900 | 196,900 | 4,016 |
| 2022/02/08 | 197,500 | 199,600 | 194,300 | 195,000 | 2,968 |
| 2022/02/07 | 200,000 | 200,400 | 196,000 | 197,100 | 2,575 |
| 2022/02/04 | 201,100 | 203,400 | 199,500 | 200,400 | 2,750 |
| 2022/02/03 | 199,500 | 203,600 | 199,300 | 201,000 | 3,148 |
| 2022/02/02 | 198,900 | 199,600 | 197,200 | 198,300 | 2,561 |
| 2022/02/01 | 202,900 | 203,900 | 196,500 | 197,400 | 3,895 |
| 2022/01/31 | 202,900 | 204,400 | 199,800 | 200,200 | 5,214 |
| 2022/01/28 | 202,100 | 202,100 | 197,500 | 199,000 | 4,786 |
| 2022/01/27 | 200,000 | 203,900 | 197,000 | 203,900 | 6,876 |
| 2022/01/26 | 197,500 | 201,300 | 196,900 | 200,200 | 3,802 |
| 2022/01/25 | 199,900 | 200,100 | 195,300 | 198,000 | 3,271 |
| 2022/01/24 | 197,400 | 200,400 | 195,800 | 199,900 | 4,683 |
| 2022/01/21 | 192,100 | 200,200 | 188,700 | 199,100 | 6,373 |
| 2022/01/20 | 200,500 | 201,200 | 192,300 | 192,900 | 6,523 |
| 2022/01/19 | 206,600 | 206,700 | 199,800 | 200,800 | 3,297 |
| 2022/01/18 | 210,400 | 210,500 | 206,100 | 206,600 | 1,694 |
| 2022/01/17 | 212,400 | 213,500 | 210,200 | 210,400 | 1,702 |
| 2022/01/14 | 213,900 | 214,300 | 211,400 | 211,600 | 2,078 |
| 2022/01/13 | 214,500 | 215,300 | 213,100 | 213,800 | 2,009 |
| 2022/01/12 | 213,400 | 215,300 | 212,900 | 214,100 | 2,050 |
| 2022/01/11 | 215,000 | 216,700 | 213,000 | 213,900 | 1,581 |
| 2022/01/07 | 217,100 | 217,600 | 214,700 | 215,400 | 2,036 |
| 2022/01/06 | 218,400 | 219,300 | 216,600 | 217,500 | 1,209 |
| 2022/01/05 | 224,400 | 224,400 | 218,700 | 218,800 | 2,934 |
| 2022/01/04 | 222,400 | 223,400 | 221,300 | 223,100 | 1,886 |