NTT都市開発リート投資法人(8956)の株価時系列情報
NTT都市開発リート投資法人(8956)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 122,300 | 122,600 | 120,900 | 121,600 | 3,111 |
| 2024/04/18 | 122,200 | 122,700 | 121,800 | 122,100 | 1,889 |
| 2024/04/17 | 122,700 | 123,300 | 121,900 | 122,100 | 2,628 |
| 2024/04/16 | 121,600 | 122,800 | 121,600 | 122,100 | 2,807 |
| 2024/04/15 | 121,500 | 122,300 | 121,100 | 121,500 | 2,917 |
| 2024/04/12 | 123,600 | 123,600 | 121,400 | 122,000 | 4,177 |
| 2024/04/11 | 122,100 | 123,700 | 121,700 | 123,700 | 3,190 |
| 2024/04/10 | 123,300 | 124,300 | 122,200 | 122,200 | 2,533 |
| 2024/04/09 | 122,000 | 123,700 | 121,800 | 123,400 | 2,340 |
| 2024/04/08 | 119,800 | 121,900 | 119,200 | 121,700 | 4,384 |
| 2024/04/05 | 120,000 | 120,500 | 119,300 | 119,800 | 4,713 |
| 2024/04/04 | 121,600 | 121,600 | 120,200 | 121,000 | 3,395 |
| 2024/04/03 | 122,000 | 122,100 | 120,700 | 120,800 | 3,948 |
| 2024/04/02 | 121,700 | 122,100 | 121,200 | 121,900 | 3,689 |
| 2024/04/01 | 122,800 | 123,200 | 121,500 | 121,900 | 2,657 |
| 2024/03/29 | 123,700 | 123,700 | 122,200 | 122,700 | 3,675 |
| 2024/03/28 | 123,600 | 123,800 | 122,800 | 123,300 | 3,690 |
| 2024/03/27 | 124,200 | 124,400 | 123,400 | 123,600 | 3,262 |
| 2024/03/26 | 123,800 | 124,200 | 123,200 | 123,200 | 2,566 |
| 2024/03/25 | 123,000 | 123,700 | 122,500 | 123,200 | 2,757 |
| 2024/03/22 | 121,900 | 123,200 | 121,300 | 123,200 | 3,517 |
| 2024/03/21 | 121,400 | 122,100 | 119,900 | 121,800 | 5,660 |
| 2024/03/19 | 117,400 | 120,900 | 117,400 | 120,200 | 5,740 |
| 2024/03/18 | 118,700 | 118,700 | 116,400 | 117,200 | 4,608 |
| 2024/03/15 | 117,500 | 120,200 | 117,400 | 117,900 | 9,858 |
| 2024/03/14 | 115,500 | 117,200 | 115,400 | 117,200 | 4,634 |
| 2024/03/13 | 116,600 | 116,800 | 113,800 | 114,800 | 4,869 |
| 2024/03/12 | 116,600 | 116,800 | 115,700 | 116,800 | 2,838 |
| 2024/03/11 | 116,700 | 117,600 | 115,600 | 116,600 | 3,432 |
| 2024/03/08 | 116,800 | 117,600 | 115,600 | 116,300 | 5,375 |
| 2024/03/07 | 118,800 | 119,000 | 117,300 | 117,500 | 3,502 |
| 2024/03/06 | 117,100 | 118,800 | 117,100 | 118,300 | 3,026 |
| 2024/03/05 | 118,400 | 118,800 | 116,300 | 117,200 | 4,538 |
| 2024/03/04 | 118,400 | 118,900 | 117,600 | 117,800 | 4,875 |
| 2024/03/01 | 119,200 | 119,200 | 117,700 | 117,900 | 4,468 |
| 2024/02/29 | 120,000 | 120,200 | 118,600 | 118,700 | 7,539 |
| 2024/02/28 | 119,800 | 120,500 | 119,700 | 120,300 | 4,431 |
| 2024/02/27 | 120,300 | 120,800 | 119,600 | 120,000 | 6,189 |
| 2024/02/26 | 119,500 | 120,700 | 119,500 | 120,300 | 5,108 |
| 2024/02/22 | 119,500 | 119,800 | 118,200 | 119,400 | 4,738 |
| 2024/02/21 | 121,000 | 121,000 | 119,200 | 119,900 | 4,874 |
| 2024/02/20 | 120,300 | 121,500 | 120,100 | 120,200 | 3,360 |
| 2024/02/19 | 121,000 | 121,200 | 119,300 | 120,300 | 2,471 |
| 2024/02/16 | 121,000 | 121,300 | 119,400 | 120,500 | 3,591 |
| 2024/02/15 | 121,500 | 121,900 | 120,800 | 121,000 | 2,672 |
| 2024/02/14 | 122,500 | 122,600 | 121,300 | 121,300 | 3,864 |
| 2024/02/13 | 122,900 | 123,200 | 122,100 | 122,900 | 2,944 |
| 2024/02/09 | 123,500 | 123,800 | 122,300 | 122,800 | 2,943 |
| 2024/02/08 | 123,900 | 124,600 | 123,500 | 123,600 | 2,859 |
| 2024/02/07 | 125,300 | 125,400 | 123,700 | 123,700 | 2,855 |
| 2024/02/06 | 124,400 | 125,300 | 124,100 | 124,700 | 2,734 |
| 2024/02/05 | 125,100 | 125,600 | 124,400 | 124,400 | 2,755 |
| 2024/02/02 | 125,000 | 125,500 | 124,400 | 125,400 | 3,149 |
| 2024/02/01 | 125,000 | 125,100 | 123,700 | 124,000 | 5,283 |
| 2024/01/31 | 126,200 | 126,800 | 125,200 | 125,200 | 4,496 |
| 2024/01/30 | 126,700 | 127,000 | 126,200 | 126,500 | 2,494 |
| 2024/01/29 | 126,600 | 127,300 | 126,100 | 126,700 | 2,042 |
| 2024/01/26 | 126,100 | 126,800 | 126,000 | 126,300 | 2,306 |
| 2024/01/25 | 126,200 | 126,500 | 125,200 | 126,100 | 3,058 |
| 2024/01/24 | 126,300 | 127,300 | 126,300 | 126,600 | 3,098 |
| 2024/01/23 | 127,500 | 127,700 | 126,500 | 126,600 | 3,305 |
| 2024/01/22 | 126,500 | 127,500 | 126,000 | 127,500 | 3,628 |
| 2024/01/19 | 126,000 | 126,300 | 125,500 | 126,200 | 2,039 |
| 2024/01/18 | 126,200 | 126,400 | 125,100 | 125,200 | 2,822 |
| 2024/01/17 | 126,700 | 127,000 | 126,000 | 126,200 | 3,163 |
| 2024/01/16 | 126,100 | 126,800 | 125,800 | 125,800 | 2,160 |
| 2024/01/15 | 125,500 | 126,400 | 125,500 | 126,300 | 2,090 |
| 2024/01/12 | 125,100 | 125,700 | 124,900 | 125,300 | 2,426 |
| 2024/01/11 | 124,400 | 125,600 | 124,400 | 125,000 | 2,685 |
| 2024/01/10 | 125,000 | 125,900 | 124,400 | 124,400 | 3,616 |
| 2024/01/09 | 125,500 | 126,200 | 124,700 | 125,600 | 3,648 |
| 2024/01/05 | 124,000 | 126,200 | 123,900 | 125,700 | 4,242 |
| 2024/01/04 | 126,000 | 126,000 | 123,900 | 124,000 | 2,157 |
| 2023/12/29 | 124,200 | 125,100 | 124,000 | 124,700 | 3,419 |
| 2023/12/28 | 123,000 | 124,100 | 122,800 | 123,800 | 3,537 |
| 2023/12/27 | 122,600 | 123,300 | 122,300 | 122,900 | 4,994 |
| 2023/12/26 | 123,800 | 123,800 | 121,800 | 122,000 | 4,021 |
| 2023/12/25 | 124,700 | 124,800 | 123,400 | 123,600 | 2,628 |
| 2023/12/22 | 124,800 | 125,500 | 124,400 | 125,300 | 2,945 |
| 2023/12/21 | 125,700 | 126,100 | 124,700 | 125,000 | 3,536 |
| 2023/12/20 | 124,600 | 126,300 | 124,600 | 126,300 | 4,332 |
| 2023/12/19 | 124,800 | 125,500 | 123,900 | 125,400 | 5,496 |
| 2023/12/18 | 124,300 | 125,100 | 123,900 | 124,500 | 4,147 |
| 2023/12/15 | 125,500 | 125,600 | 124,800 | 125,300 | 5,362 |
| 2023/12/14 | 126,700 | 126,700 | 125,400 | 125,600 | 1,883 |
| 2023/12/13 | 126,400 | 126,900 | 125,900 | 126,900 | 3,245 |
| 2023/12/12 | 126,200 | 126,500 | 125,300 | 125,900 | 2,140 |
| 2023/12/11 | 126,500 | 126,800 | 126,200 | 126,800 | 1,271 |
| 2023/12/08 | 126,200 | 126,400 | 125,600 | 126,100 | 4,173 |
| 2023/12/07 | 127,100 | 127,300 | 126,100 | 126,500 | 2,612 |
| 2023/12/06 | 127,500 | 127,900 | 127,100 | 127,800 | 3,983 |
| 2023/12/05 | 128,300 | 128,500 | 127,600 | 128,200 | 2,624 |
| 2023/12/04 | 127,200 | 129,000 | 127,200 | 128,400 | 4,818 |
| 2023/12/01 | 128,000 | 128,000 | 125,800 | 125,800 | 5,572 |
| 2023/11/30 | 127,100 | 127,500 | 125,600 | 127,500 | 6,774 |
| 2023/11/29 | 127,800 | 128,100 | 126,800 | 126,800 | 2,440 |
| 2023/11/28 | 128,100 | 128,400 | 126,900 | 127,900 | 3,505 |
| 2023/11/27 | 128,500 | 128,800 | 128,300 | 128,300 | 1,410 |
| 2023/11/24 | 128,000 | 128,900 | 128,000 | 128,600 | 2,027 |
| 2023/11/22 | 127,400 | 128,200 | 127,400 | 128,000 | 2,279 |
| 2023/11/21 | 128,200 | 128,300 | 127,400 | 127,700 | 2,250 |
| 2023/11/20 | 128,700 | 129,200 | 127,400 | 127,900 | 3,809 |
| 2023/11/17 | 129,300 | 129,300 | 128,000 | 128,700 | 3,020 |
| 2023/11/16 | 129,600 | 129,700 | 128,800 | 129,300 | 2,306 |
| 2023/11/15 | 129,800 | 129,800 | 128,800 | 129,000 | 2,609 |
| 2023/11/14 | 127,200 | 128,600 | 126,600 | 128,400 | 2,915 |
| 2023/11/13 | 128,100 | 128,900 | 127,400 | 127,600 | 1,850 |
| 2023/11/10 | 126,500 | 128,300 | 126,500 | 128,100 | 4,598 |
| 2023/11/09 | 130,200 | 130,300 | 126,500 | 126,500 | 6,199 |
| 2023/11/08 | 131,000 | 131,400 | 129,700 | 130,100 | 3,717 |
| 2023/11/07 | 130,700 | 131,800 | 129,400 | 131,700 | 8,787 |
| 2023/11/06 | 128,900 | 131,000 | 128,000 | 130,200 | 11,220 |
| 2023/11/02 | 125,100 | 128,300 | 125,000 | 128,000 | 31,624 |
| 2023/11/01 | 125,700 | 126,800 | 125,400 | 126,200 | 29,294 |
| 2023/10/31 | 124,000 | 124,900 | 123,300 | 124,700 | 13,668 |
| 2023/10/30 | 124,700 | 125,200 | 124,200 | 124,600 | 10,969 |
| 2023/10/27 | 128,500 | 129,800 | 127,800 | 129,100 | 32,895 |
| 2023/10/26 | 130,900 | 131,200 | 128,200 | 128,600 | 15,687 |
| 2023/10/25 | 130,900 | 131,300 | 129,200 | 131,200 | 10,703 |
| 2023/10/24 | 130,300 | 131,400 | 129,000 | 129,700 | 20,453 |
| 2023/10/23 | 135,200 | 135,200 | 132,900 | 132,900 | 4,428 |
| 2023/10/20 | 136,900 | 137,100 | 134,600 | 134,600 | 2,881 |
| 2023/10/19 | 136,200 | 138,000 | 135,700 | 137,000 | 2,766 |
| 2023/10/18 | 136,200 | 136,700 | 135,600 | 136,300 | 1,898 |
| 2023/10/17 | 135,300 | 136,200 | 134,400 | 135,800 | 2,865 |
| 2023/10/16 | 137,700 | 138,300 | 133,900 | 134,200 | 5,028 |
| 2023/10/13 | 137,600 | 138,700 | 137,100 | 137,500 | 4,833 |
| 2023/10/12 | 138,400 | 139,300 | 137,400 | 137,900 | 3,626 |
| 2023/10/11 | 139,700 | 139,800 | 138,400 | 138,400 | 2,521 |
| 2023/10/10 | 138,400 | 140,200 | 138,100 | 139,600 | 2,512 |
| 2023/10/06 | 138,600 | 138,600 | 137,700 | 138,000 | 2,666 |
| 2023/10/05 | 137,400 | 139,400 | 137,200 | 139,000 | 2,848 |
| 2023/10/04 | 137,700 | 138,400 | 135,700 | 136,100 | 5,351 |
| 2023/10/03 | 139,100 | 139,200 | 137,700 | 138,000 | 2,344 |
| 2023/10/02 | 138,300 | 139,300 | 138,100 | 138,400 | 1,547 |
| 2023/09/29 | 138,700 | 138,700 | 137,600 | 138,100 | 2,377 |
| 2023/09/28 | 139,600 | 139,600 | 137,400 | 137,900 | 4,315 |
| 2023/09/27 | 139,300 | 139,700 | 138,700 | 139,600 | 2,587 |
| 2023/09/26 | 138,200 | 139,100 | 138,100 | 138,200 | 2,074 |
| 2023/09/25 | 138,100 | 138,900 | 137,800 | 138,000 | 2,118 |
| 2023/09/22 | 138,700 | 138,800 | 137,800 | 137,800 | 2,615 |
| 2023/09/21 | 137,700 | 138,800 | 137,700 | 138,400 | 1,856 |
| 2023/09/20 | 138,000 | 139,000 | 138,000 | 138,700 | 1,363 |
| 2023/09/19 | 139,000 | 139,100 | 137,800 | 138,600 | 1,894 |
| 2023/09/15 | 138,600 | 139,300 | 137,600 | 139,100 | 3,494 |
| 2023/09/14 | 138,300 | 139,500 | 138,300 | 138,600 | 1,722 |
| 2023/09/13 | 139,500 | 140,800 | 138,300 | 138,600 | 1,971 |
| 2023/09/12 | 139,900 | 140,000 | 138,700 | 139,600 | 1,334 |
| 2023/09/11 | 140,500 | 141,100 | 138,800 | 139,900 | 1,894 |
| 2023/09/08 | 140,000 | 141,400 | 139,700 | 140,800 | 3,426 |
| 2023/09/07 | 139,900 | 141,300 | 139,000 | 141,100 | 1,755 |
| 2023/09/06 | 140,000 | 140,600 | 139,700 | 139,800 | 1,790 |
| 2023/09/05 | 138,700 | 140,400 | 138,200 | 140,400 | 2,060 |
| 2023/09/04 | 139,200 | 139,500 | 138,600 | 139,100 | 1,779 |
| 2023/09/01 | 138,300 | 139,700 | 137,700 | 139,500 | 2,416 |
| 2023/08/31 | 139,700 | 139,700 | 138,300 | 138,600 | 3,741 |
| 2023/08/30 | 138,500 | 138,800 | 137,700 | 138,400 | 2,022 |
| 2023/08/29 | 137,200 | 138,600 | 136,800 | 138,300 | 3,099 |
| 2023/08/28 | 136,300 | 137,500 | 135,900 | 137,500 | 1,401 |
| 2023/08/25 | 136,700 | 136,900 | 135,600 | 136,200 | 1,738 |
| 2023/08/24 | 136,400 | 137,200 | 136,000 | 137,200 | 822 |
| 2023/08/23 | 135,800 | 136,300 | 134,800 | 136,100 | 1,513 |
| 2023/08/22 | 135,200 | 136,100 | 135,200 | 136,000 | 1,110 |
| 2023/08/21 | 135,600 | 136,300 | 135,000 | 135,100 | 1,564 |
| 2023/08/18 | 136,500 | 136,700 | 135,300 | 135,900 | 1,963 |
| 2023/08/17 | 136,200 | 136,400 | 135,700 | 136,100 | 914 |
| 2023/08/16 | 135,700 | 136,800 | 135,200 | 136,600 | 2,148 |
| 2023/08/15 | 136,700 | 136,700 | 135,100 | 136,000 | 1,503 |
| 2023/08/14 | 136,500 | 136,900 | 136,000 | 136,900 | 1,191 |
| 2023/08/10 | 136,500 | 136,900 | 135,500 | 136,800 | 2,066 |
| 2023/08/09 | 136,100 | 136,400 | 134,500 | 136,400 | 2,358 |
| 2023/08/08 | 136,900 | 136,900 | 135,700 | 136,100 | 1,615 |
| 2023/08/07 | 134,300 | 136,600 | 134,200 | 136,600 | 1,807 |
| 2023/08/04 | 134,100 | 134,700 | 133,400 | 134,300 | 2,566 |
| 2023/08/03 | 135,000 | 135,500 | 133,800 | 134,100 | 1,590 |
| 2023/08/02 | 135,400 | 136,800 | 135,400 | 135,400 | 2,125 |
| 2023/08/01 | 135,100 | 136,000 | 134,800 | 135,600 | 2,498 |
| 2023/07/31 | 136,500 | 136,600 | 134,500 | 134,900 | 4,096 |
| 2023/07/28 | 135,600 | 136,900 | 133,700 | 136,800 | 4,913 |
| 2023/07/27 | 137,000 | 137,200 | 135,800 | 136,100 | 2,410 |
| 2023/07/26 | 136,000 | 136,600 | 135,600 | 136,300 | 1,786 |
| 2023/07/25 | 137,300 | 137,700 | 135,500 | 135,500 | 1,830 |
| 2023/07/24 | 136,200 | 138,200 | 136,200 | 137,300 | 3,204 |
| 2023/07/21 | 135,900 | 136,400 | 135,400 | 136,100 | 1,623 |
| 2023/07/20 | 135,400 | 136,700 | 135,300 | 136,000 | 2,096 |
| 2023/07/19 | 134,200 | 135,500 | 134,200 | 135,400 | 3,093 |
| 2023/07/18 | 135,000 | 135,100 | 133,300 | 133,500 | 3,817 |
| 2023/07/14 | 134,300 | 135,600 | 133,900 | 135,500 | 2,919 |
| 2023/07/13 | 133,000 | 134,000 | 132,800 | 134,000 | 2,007 |
| 2023/07/12 | 133,600 | 134,200 | 133,000 | 133,300 | 2,233 |
| 2023/07/11 | 134,000 | 134,400 | 133,100 | 133,900 | 2,080 |
| 2023/07/10 | 133,100 | 134,100 | 132,400 | 133,800 | 1,602 |
| 2023/07/07 | 133,500 | 133,700 | 132,700 | 133,000 | 1,442 |
| 2023/07/06 | 134,200 | 134,400 | 132,700 | 133,500 | 1,355 |
| 2023/07/05 | 134,400 | 134,800 | 133,900 | 134,400 | 1,729 |
| 2023/07/04 | 135,400 | 135,700 | 133,800 | 134,700 | 2,127 |
| 2023/07/03 | 135,200 | 135,800 | 134,300 | 135,400 | 2,867 |
| 2023/06/30 | 133,700 | 135,300 | 133,000 | 134,900 | 3,999 |
| 2023/06/29 | 133,000 | 133,900 | 132,700 | 133,900 | 5,148 |
| 2023/06/28 | 131,700 | 133,500 | 131,500 | 133,400 | 3,003 |