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 |