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

日本都市ファンド投資法人(8953)の株価時系列情報

日本都市ファンド投資法人(8953)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
2024/03/28 95,000 95,000 94,000 94,300 31,017
2024/03/27 95,800 96,400 94,900 95,000 31,695
2024/03/26 94,300 95,900 93,600 95,000 42,812
2024/03/25 94,700 95,200 94,000 94,300 28,148
2024/03/22 95,000 95,300 94,200 94,900 30,165
2024/03/21 93,800 94,700 92,500 94,400 34,923
2024/03/19 90,800 93,600 90,200 92,900 38,755
2024/03/18 90,900 91,000 89,500 90,100 30,758
2024/03/15 90,200 91,800 89,700 90,900 47,999
2024/03/14 88,000 89,600 88,000 89,600 27,437
2024/03/13 88,800 89,100 86,800 87,800 33,769
2024/03/12 89,600 90,000 88,400 88,800 38,660
2024/03/11 89,100 90,000 88,400 89,600 37,485
2024/03/08 88,500 89,200 88,200 88,800 42,814
2024/03/07 90,700 90,800 87,900 88,500 48,115
2024/03/06 89,500 90,500 88,700 90,400 42,973
2024/03/05 88,500 89,400 87,900 88,600 48,875
2024/03/04 88,300 89,700 87,500 87,600 33,037
2024/03/01 88,700 89,100 87,600 87,900 24,936
2024/02/29 88,900 89,400 87,700 88,300 49,787
2024/02/28 89,600 89,900 88,700 89,000 36,498
2024/02/27 91,800 92,300 91,300 91,300 52,786
2024/02/26 91,700 92,800 91,400 91,800 28,200
2024/02/22 91,000 91,700 90,200 90,800 25,526
2024/02/21 94,200 94,200 91,800 92,100 22,866
2024/02/20 93,500 94,000 92,900 92,900 20,962
2024/02/19 93,100 93,700 92,200 92,500 21,910
2024/02/16 95,100 95,300 92,900 92,900 28,363
2024/02/15 96,700 96,900 94,500 94,900 23,094
2024/02/14 96,200 96,800 95,700 96,300 21,154
2024/02/13 96,900 97,300 95,600 96,100 18,087
2024/02/09 97,000 97,700 96,500 96,500 20,823
2024/02/08 97,200 97,800 96,500 96,800 18,275
2024/02/07 98,000 98,100 96,500 96,500 20,894
2024/02/06 99,300 99,500 97,600 97,600 22,498
2024/02/05 100,600 101,000 99,400 99,400 21,984
2024/02/02 100,500 100,900 100,200 100,300 13,778
2024/02/01 99,500 100,300 99,200 99,600 30,935
2024/01/31 99,500 100,500 99,500 100,200 20,255
2024/01/30 99,800 100,100 99,500 99,600 22,679
2024/01/29 99,600 100,100 99,500 99,500 15,177
2024/01/26 99,900 100,700 99,800 100,100 8,525
2024/01/25 100,300 100,800 99,200 99,900 14,443
2024/01/24 100,700 101,400 100,400 100,400 11,488
2024/01/23 102,200 102,300 100,800 100,800 14,835
2024/01/22 101,600 101,900 101,200 101,600 13,146
2024/01/19 101,400 101,400 100,600 100,900 9,016
2024/01/18 102,300 102,300 100,400 100,500 11,609
2024/01/17 102,100 102,700 101,800 102,200 12,034
2024/01/16 103,800 103,800 102,300 102,600 10,968
2024/01/15 101,700 103,700 101,700 103,700 11,897
2024/01/12 102,900 102,900 101,900 102,500 11,523
2024/01/11 101,600 102,800 101,300 102,700 13,635
2024/01/10 101,700 102,500 101,600 102,100 11,533
2024/01/09 101,400 102,300 100,700 102,200 16,231
2024/01/05 101,100 102,400 99,800 102,400 22,111
2024/01/04 101,400 101,400 100,000 100,300 13,277
2023/12/29 101,400 102,300 100,800 101,900 11,735
2023/12/28 101,800 101,800 100,400 101,300 9,733
2023/12/27 100,200 100,300 99,600 100,000 10,061
2023/12/26 99,600 99,900 99,200 99,700 7,487
2023/12/25 100,300 100,400 99,200 99,600 6,891
2023/12/22 99,400 100,700 99,400 100,600 13,155
2023/12/21 99,300 100,100 99,000 99,400 10,572
2023/12/20 98,600 100,400 98,600 99,800 19,504
2023/12/19 100,300 100,500 98,400 98,600 16,465
2023/12/18 100,500 100,700 99,600 100,200 15,067
2023/12/15 101,000 101,000 99,900 100,700 22,138
2023/12/14 101,500 101,900 100,700 101,200 13,672
2023/12/13 100,800 101,400 100,400 101,000 11,246
2023/12/12 100,000 101,000 100,000 101,000 15,011
2023/12/11 99,500 100,000 99,000 100,000 9,293
2023/12/08 98,200 99,300 97,800 99,300 22,512
2023/12/07 98,300 98,900 97,500 98,600 11,749
2023/12/06 97,800 98,700 97,300 98,700 9,303
2023/12/05 97,500 98,100 97,200 97,800 7,927
2023/12/04 97,900 97,900 96,500 97,300 12,325
2023/12/01 98,100 98,400 96,600 96,900 16,375
2023/11/30 96,500 98,700 96,200 98,500 42,405
2023/11/29 96,700 97,500 96,700 97,000 10,026
2023/11/28 97,900 98,200 96,600 96,800 13,975
2023/11/27 97,900 98,500 97,200 97,800 11,163
2023/11/24 98,700 99,000 98,100 98,100 6,944
2023/11/22 98,300 98,800 97,700 98,500 8,605
2023/11/21 99,500 99,800 98,300 98,400 13,458
2023/11/20 99,600 100,200 98,600 99,300 18,610
2023/11/17 100,200 100,400 98,900 99,400 16,773
2023/11/16 99,800 101,000 99,600 100,300 16,443
2023/11/15 99,400 99,800 99,000 99,600 16,859
2023/11/14 97,800 99,000 97,400 98,600 12,670
2023/11/13 98,200 98,500 97,700 97,800 8,786
2023/11/10 97,200 98,100 96,900 98,000 13,717
2023/11/09 97,600 97,600 96,400 96,800 13,607
2023/11/08 97,600 97,800 96,600 97,500 12,006
2023/11/07 97,600 98,400 96,700 98,200 29,082
2023/11/06 100,100 100,100 97,300 97,300 26,889
2023/11/02 100,000 100,000 98,700 99,100 14,472
2023/11/01 98,800 100,000 98,500 99,100 17,927
2023/10/31 97,100 98,000 96,300 97,500 16,551
2023/10/30 97,300 97,600 96,000 96,500 13,033
2023/10/27 97,800 99,200 97,500 98,700 20,011
2023/10/26 97,300 97,600 96,500 97,200 13,162
2023/10/25 96,600 98,100 96,100 98,000 15,134
2023/10/24 98,400 99,000 95,800 96,000 27,246
2023/10/23 99,700 101,300 98,200 98,500 28,696
2023/10/20 97,000 99,900 96,600 99,300 24,839
2023/10/19 96,000 97,500 95,500 96,600 19,295
2023/10/18 95,000 96,200 95,000 95,300 15,064
2023/10/17 94,400 95,700 94,100 95,200 17,949
2023/10/16 95,600 95,900 93,900 94,000 17,977
2023/10/13 95,900 96,700 95,100 95,600 20,461
2023/10/12 96,800 97,400 96,100 96,400 13,885
2023/10/11 95,900 97,300 95,700 96,600 13,348
2023/10/10 95,400 96,300 94,900 95,900 15,049
2023/10/06 95,100 95,300 94,200 94,500 13,646
2023/10/05 94,500 95,400 94,200 94,900 19,856
2023/10/04 94,500 95,000 93,200 93,600 20,482
2023/10/03 97,100 97,100 94,800 95,100 12,798
2023/10/02 97,500 97,600 96,500 96,500 11,613
2023/09/29 96,900 97,600 96,600 97,000 22,039
2023/09/28 98,700 98,700 96,500 96,600 20,873
2023/09/27 97,800 98,400 97,500 98,100 13,650
2023/09/26 97,800 98,100 97,300 97,700 15,508
2023/09/25 97,100 98,300 97,000 97,500 17,605
2023/09/22 96,500 97,300 96,100 96,700 11,498
2023/09/21 97,000 97,100 96,300 96,900 11,186
2023/09/20 96,500 97,200 96,500 96,600 12,066
2023/09/19 96,600 97,200 96,000 96,500 13,700
2023/09/15 97,300 97,400 96,100 96,900 27,539
2023/09/14 96,900 97,600 96,600 97,200 12,463
2023/09/13 97,300 98,200 96,200 96,400 11,343
2023/09/12 97,300 97,500 96,500 97,200 7,056
2023/09/11 98,700 98,900 96,800 97,400 10,241
2023/09/08 99,000 99,400 98,300 98,700 22,068
2023/09/07 100,200 100,400 99,100 99,400 8,321
2023/09/06 100,200 100,800 99,500 100,000 14,043
2023/09/05 99,400 100,000 98,600 100,000 11,655
2023/09/04 99,000 99,700 98,100 99,600 12,550
2023/09/01 97,500 98,200 97,100 98,100 12,723
2023/08/31 98,200 98,500 97,500 97,800 26,350
2023/08/30 97,300 98,000 96,900 98,000 16,029
2023/08/29 98,500 99,600 98,500 99,300 32,361
2023/08/28 99,000 99,000 98,400 98,500 10,238
2023/08/25 97,400 99,100 97,100 98,900 13,502
2023/08/24 97,400 97,800 97,300 97,600 5,937
2023/08/23 96,100 97,500 96,100 97,100 10,895
2023/08/22 96,300 96,900 96,200 96,500 14,280
2023/08/21 97,700 98,000 96,300 96,300 13,371
2023/08/18 97,700 98,300 97,200 97,700 13,620
2023/08/17 97,800 98,300 97,200 97,900 11,614
2023/08/16 98,900 99,100 97,700 98,100 14,302
2023/08/15 100,200 100,500 98,400 98,500 15,866
2023/08/14 100,200 100,900 99,600 99,600 11,630
2023/08/10 99,200 100,500 98,900 100,300 12,268
2023/08/09 98,900 99,400 98,300 99,100 14,073
2023/08/08 98,800 99,500 98,400 98,900 11,638
2023/08/07 96,900 98,500 96,900 98,300 19,139
2023/08/04 96,000 96,900 95,800 96,400 19,820
2023/08/03 95,800 96,800 95,800 96,500 12,962
2023/08/02 95,800 96,300 95,600 96,000 16,199
2023/08/01 97,900 98,000 95,300 96,000 30,671
2023/07/31 96,700 98,000 96,100 97,500 28,751
2023/07/28 95,700 96,300 94,600 96,200 114,575
2023/07/27 96,300 97,400 96,200 96,300 32,636
2023/07/26 95,100 96,200 94,700 95,900 26,426
2023/07/25 95,900 96,100 94,800 95,000 15,386
2023/07/24 95,200 96,300 95,200 96,300 15,653
2023/07/21 96,000 96,200 95,000 95,200 16,558
2023/07/20 96,200 96,700 95,900 96,300 16,911
2023/07/19 95,900 96,300 95,500 96,200 17,456
2023/07/18 97,400 97,700 95,400 95,900 21,863
2023/07/14 97,200 97,900 97,100 97,600 18,702
2023/07/13 96,400 97,300 96,400 97,200 17,235
2023/07/12 97,200 97,400 96,500 96,700 15,184
2023/07/11 96,500 97,700 96,400 97,400 15,223
2023/07/10 95,600 96,600 95,100 96,200 20,494
2023/07/07 98,100 98,300 96,200 96,400 16,772
2023/07/06 96,400 97,200 96,000 97,100 11,417
2023/07/05 95,500 96,200 95,200 96,100 11,133
2023/07/04 96,300 96,400 95,000 95,600 13,569
2023/07/03 96,100 96,700 95,100 95,800 20,367
2023/06/30 97,000 97,000 95,600 96,300 18,633
2023/06/29 94,300 97,000 94,300 96,600 25,843
2023/06/28 93,700 95,100 93,700 93,800 35,540
2023/06/27 94,900 95,200 93,300 94,200 32,075
2023/06/26 95,700 95,900 94,600 94,900 22,066
2023/06/23 96,700 97,100 95,700 96,000 14,984
2023/06/22 96,700 97,100 96,400 97,100 12,662
2023/06/21 95,900 97,000 95,700 97,000 10,184
2023/06/20 96,400 96,400 95,600 96,300 12,720
2023/06/19 96,500 96,900 95,600 96,900 11,827
2023/06/16 96,900 97,300 96,100 96,500 30,504
2023/06/15 97,400 97,900 97,000 97,400 13,836
2023/06/14 97,600 97,900 96,500 96,900 11,960
2023/06/13 97,900 98,200 96,600 97,200 10,735
2023/06/12 98,400 98,800 97,500 97,900 8,515
2023/06/09 97,500 98,800 96,900 98,600 19,148
2023/06/08 97,800 97,900 95,700 96,800 22,283
2023/06/07 98,400 98,600 97,500 97,800 23,297
2023/06/06 98,100 98,400 97,000 98,200 11,875

このページの先頭へ