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
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
2023/06/05 98,300 98,600 97,500 98,500 8,922
2023/06/02 96,000 97,900 95,700 97,800 15,071
2023/06/01 97,300 98,000 95,300 95,500 23,320
2023/05/31 96,500 98,600 95,800 98,600 39,909
2023/05/30 96,500 97,500 96,500 97,300 7,673
2023/05/29 96,900 97,100 96,200 97,100 9,112
2023/05/26 95,400 96,500 95,300 96,100 15,581
2023/05/25 96,700 96,800 95,300 95,500 14,921
2023/05/24 98,000 98,400 97,100 97,300 14,699
2023/05/23 99,500 99,500 97,600 98,400 10,188
2023/05/22 99,300 99,500 98,800 99,400 7,271
2023/05/19 98,700 99,000 98,200 99,000 13,031
2023/05/18 100,000 100,000 98,800 98,900 11,755
2023/05/17 99,700 100,000 98,900 99,800 13,341
2023/05/16 99,100 99,800 98,600 99,800 11,290
2023/05/15 98,400 99,500 97,800 99,400 21,761
2023/05/12 98,900 98,900 97,600 98,300 13,247
2023/05/11 98,900 99,100 97,900 98,900 8,530
2023/05/10 100,000 100,100 99,000 99,300 20,658
2023/05/09 99,800 100,600 98,700 99,800 27,341
2023/05/08 98,500 99,300 98,200 98,900 14,885
2023/05/02 98,300 99,300 97,900 98,700 13,839
2023/05/01 99,900 99,900 98,900 99,400 11,628
2023/04/28 98,800 99,900 98,000 99,500 21,088
2023/04/27 98,700 98,700 97,800 98,300 12,740
2023/04/26 98,400 99,300 98,000 98,700 19,658
2023/04/25 96,400 98,900 96,200 98,500 18,366
2023/04/24 96,500 97,300 96,100 97,000 12,729
2023/04/21 96,200 96,900 95,500 96,900 16,976
2023/04/20 95,500 96,400 95,000 96,200 16,725
2023/04/19 94,600 95,400 93,800 95,400 15,875
2023/04/18 94,700 95,200 93,700 95,000 17,232
2023/04/17 93,200 94,500 92,900 94,200 17,095
2023/04/14 92,200 93,100 91,200 92,900 18,592
2023/04/13 91,200 91,800 91,000 91,300 16,132
2023/04/12 92,800 93,100 91,600 91,600 23,084
2023/04/11 92,200 93,500 92,200 92,800 23,785
2023/04/10 93,800 93,900 92,700 93,000 13,964
2023/04/07 94,700 94,800 93,200 93,800 16,448
2023/04/06 95,700 96,300 94,800 95,200 19,227
2023/04/05 97,900 98,200 95,300 95,700 26,250
2023/04/04 98,900 99,100 97,400 98,200 31,209
2023/04/03 97,200 100,000 96,700 99,100 28,265
2023/03/31 96,900 97,300 95,500 96,700 20,641
2023/03/30 96,000 97,200 94,800 96,700 21,335
2023/03/29 96,700 97,400 95,600 96,500 15,677
2023/03/28 95,400 96,700 95,400 96,400 14,129
2023/03/27 96,000 97,300 95,400 95,400 13,491
2023/03/24 96,200 97,100 95,500 95,600 13,458
2023/03/23 97,200 97,200 95,800 96,000 14,618
2023/03/22 95,200 98,600 95,200 98,100 22,654
2023/03/20 97,500 98,500 95,000 95,300 23,409
2023/03/17 99,400 100,900 97,900 98,200 29,519
2023/03/16 98,500 100,000 97,600 99,200 24,277
2023/03/15 102,300 102,600 99,600 99,700 21,673
2023/03/14 101,300 102,600 100,400 102,000 13,802
2023/03/13 101,800 102,000 100,100 101,600 12,168
2023/03/10 101,500 102,500 101,500 102,000 12,752
2023/03/09 102,000 102,500 101,800 102,500 7,509
2023/03/08 101,300 101,900 100,600 101,500 12,594
2023/03/07 101,900 102,600 101,600 101,700 6,697
2023/03/06 102,400 102,900 101,800 101,900 12,074
2023/03/03 102,200 103,300 102,000 102,600 18,540
2023/03/02 102,000 102,200 101,500 101,800 11,985
2023/03/01 102,400 102,600 101,000 101,400 25,135
2023/02/28 101,400 102,500 101,300 102,300 24,895
2023/02/27 101,800 102,300 101,100 101,800 15,376
2023/02/24 102,100 104,300 102,100 104,000 34,210
2023/02/22 102,500 103,500 102,500 103,000 19,153
2023/02/21 103,000 103,400 102,300 102,500 12,838
2023/02/20 102,000 103,300 102,000 103,100 9,240
2023/02/17 102,500 103,000 101,500 102,400 13,746
2023/02/16 103,000 103,300 102,400 102,900 7,548
2023/02/15 102,000 103,100 101,800 102,700 17,235
2023/02/14 102,100 102,800 101,600 102,800 9,942
2023/02/13 101,400 102,200 101,100 101,800 8,478
2023/02/10 101,700 102,100 101,100 102,000 15,092
2023/02/09 101,400 102,100 101,400 101,700 16,362
2023/02/08 101,100 102,000 101,000 101,600 12,793
2023/02/07 102,000 102,300 101,200 101,600 14,121
2023/02/06 101,800 102,200 100,900 102,000 9,842
2023/02/03 101,000 101,200 99,700 100,700 9,879
2023/02/02 102,100 102,100 100,000 100,700 10,847
2023/02/01 101,000 102,100 100,800 101,000 15,120
2023/01/31 103,000 103,100 99,300 100,300 37,016
2023/01/30 102,400 103,200 102,100 103,200 10,155
2023/01/27 101,300 102,800 100,900 102,700 15,465
2023/01/26 100,400 101,200 99,700 101,000 11,598
2023/01/25 101,100 101,500 100,000 100,100 11,530
2023/01/24 99,300 100,700 99,300 100,600 11,116
2023/01/23 99,400 100,300 98,700 99,000 12,312
2023/01/20 96,600 98,900 96,600 98,800 20,043
2023/01/19 99,800 99,900 97,400 97,700 21,874
2023/01/18 100,000 103,200 98,500 100,800 20,975
2023/01/17 99,900 100,500 97,600 98,800 20,857
2023/01/16 101,200 102,100 100,000 100,100 15,969
2023/01/13 102,500 103,200 101,300 101,300 18,477
2023/01/12 102,400 103,000 101,900 102,400 10,913
2023/01/11 103,700 104,000 102,900 103,300 10,801
2023/01/10 102,900 104,000 102,400 103,700 13,405
2023/01/06 102,600 103,800 102,100 102,800 16,056
2023/01/05 104,200 104,600 102,100 103,400 19,462
2023/01/04 104,400 105,200 104,000 104,200 9,420

このページの先頭へ