ケネディクス・オフィス投資法人(8972)の株価時系列情報
ケネディクス・オフィス投資法人(8972)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 | 155,700 | 156,600 | 153,300 | 154,200 | 19,752 |
| 2024/04/18 | 156,200 | 157,700 | 156,000 | 156,400 | 19,948 |
| 2024/04/17 | 157,300 | 159,400 | 156,400 | 156,600 | 17,883 |
| 2024/04/16 | 156,300 | 158,200 | 155,800 | 157,200 | 21,237 |
| 2024/04/15 | 156,000 | 158,200 | 156,000 | 157,000 | 17,913 |
| 2024/04/12 | 157,200 | 157,700 | 155,500 | 156,000 | 21,293 |
| 2024/04/11 | 155,900 | 157,900 | 155,200 | 157,200 | 22,834 |
| 2024/04/10 | 157,200 | 158,400 | 155,600 | 155,900 | 20,586 |
| 2024/04/09 | 158,200 | 159,800 | 157,200 | 157,200 | 24,998 |
| 2024/04/08 | 153,700 | 156,700 | 153,600 | 156,100 | 23,125 |
| 2024/04/05 | 156,000 | 156,000 | 152,500 | 153,700 | 23,265 |
| 2024/04/04 | 156,100 | 156,700 | 154,700 | 155,200 | 17,731 |
| 2024/04/03 | 159,300 | 159,700 | 155,400 | 155,800 | 31,416 |
| 2024/04/02 | 158,600 | 159,600 | 157,700 | 158,800 | 19,165 |
| 2024/04/01 | 159,400 | 161,000 | 158,400 | 158,500 | 12,276 |
| 2024/03/29 | 161,000 | 161,000 | 158,400 | 158,700 | 20,476 |
| 2024/03/28 | 159,400 | 160,900 | 158,700 | 160,900 | 24,592 |
| 2024/03/27 | 159,600 | 160,300 | 158,300 | 159,400 | 22,560 |
| 2024/03/26 | 159,500 | 160,400 | 158,300 | 159,400 | 29,036 |
| 2024/03/25 | 156,500 | 160,000 | 156,400 | 159,500 | 26,892 |
| 2024/03/22 | 154,300 | 155,200 | 152,800 | 155,200 | 20,679 |
| 2024/03/21 | 154,000 | 154,300 | 151,600 | 154,000 | 28,198 |
| 2024/03/19 | 148,400 | 152,800 | 147,900 | 152,500 | 32,074 |
| 2024/03/18 | 148,000 | 148,000 | 145,700 | 147,300 | 21,674 |
| 2024/03/15 | 146,900 | 149,900 | 146,200 | 147,300 | 39,377 |
| 2024/03/14 | 143,800 | 145,700 | 143,500 | 145,700 | 18,964 |
| 2024/03/13 | 143,600 | 144,800 | 141,600 | 143,000 | 20,732 |
| 2024/03/12 | 144,000 | 145,500 | 143,000 | 143,100 | 18,346 |
| 2024/03/11 | 141,500 | 144,200 | 141,500 | 144,100 | 20,478 |
| 2024/03/08 | 141,200 | 142,700 | 141,000 | 141,700 | 32,824 |
| 2024/03/07 | 146,300 | 147,300 | 142,300 | 142,300 | 40,899 |
| 2024/03/06 | 147,400 | 148,100 | 145,300 | 145,700 | 21,000 |
| 2024/03/05 | 150,400 | 150,700 | 147,000 | 147,100 | 22,300 |
| 2024/03/04 | 150,100 | 152,700 | 149,700 | 150,500 | 19,670 |
| 2024/03/01 | 150,800 | 151,100 | 148,400 | 149,000 | 19,234 |
| 2024/02/29 | 150,300 | 150,600 | 148,500 | 149,900 | 33,390 |
| 2024/02/28 | 150,000 | 150,900 | 149,100 | 149,900 | 20,905 |
| 2024/02/27 | 150,600 | 151,700 | 148,900 | 149,400 | 24,257 |
| 2024/02/26 | 150,600 | 151,700 | 149,700 | 150,000 | 21,557 |
| 2024/02/22 | 147,000 | 148,900 | 146,600 | 148,300 | 15,772 |
| 2024/02/21 | 147,500 | 148,800 | 146,300 | 147,800 | 17,901 |
| 2024/02/20 | 148,700 | 149,400 | 146,100 | 146,500 | 20,338 |
| 2024/02/19 | 148,600 | 150,100 | 147,500 | 148,200 | 12,003 |
| 2024/02/16 | 147,900 | 148,900 | 145,500 | 147,100 | 17,764 |
| 2024/02/15 | 151,800 | 152,200 | 146,800 | 147,500 | 19,359 |
| 2024/02/14 | 154,000 | 154,000 | 150,700 | 150,700 | 15,471 |
| 2024/02/13 | 152,400 | 154,100 | 151,900 | 153,600 | 14,808 |
| 2024/02/09 | 152,900 | 153,000 | 150,900 | 151,300 | 19,414 |
| 2024/02/08 | 153,400 | 153,900 | 152,100 | 152,100 | 15,279 |
| 2024/02/07 | 155,700 | 155,900 | 152,900 | 153,000 | 15,493 |
| 2024/02/06 | 156,200 | 156,500 | 154,600 | 154,600 | 17,693 |
| 2024/02/05 | 157,800 | 158,200 | 156,300 | 156,300 | 11,105 |
| 2024/02/02 | 158,600 | 159,600 | 157,800 | 157,900 | 11,440 |
| 2024/02/01 | 158,500 | 160,300 | 156,800 | 158,100 | 16,783 |
| 2024/01/31 | 157,800 | 160,900 | 157,500 | 160,200 | 18,832 |
| 2024/01/30 | 158,700 | 159,700 | 156,800 | 158,200 | 19,062 |
| 2024/01/29 | 161,000 | 161,600 | 158,200 | 158,200 | 18,084 |
| 2024/01/26 | 163,800 | 164,100 | 161,400 | 161,600 | 9,390 |
| 2024/01/25 | 166,000 | 166,100 | 162,500 | 163,700 | 12,499 |
| 2024/01/24 | 166,300 | 167,200 | 165,300 | 166,200 | 10,672 |
| 2024/01/23 | 168,500 | 168,500 | 166,200 | 166,400 | 9,138 |
| 2024/01/22 | 165,300 | 168,400 | 165,300 | 168,400 | 10,518 |
| 2024/01/19 | 165,000 | 165,500 | 164,500 | 165,200 | 6,883 |
| 2024/01/18 | 165,100 | 165,200 | 163,500 | 163,900 | 10,256 |
| 2024/01/17 | 165,400 | 166,000 | 164,300 | 165,200 | 10,398 |
| 2024/01/16 | 165,500 | 166,000 | 164,300 | 165,800 | 8,623 |
| 2024/01/15 | 162,200 | 165,000 | 162,200 | 165,000 | 9,818 |
| 2024/01/12 | 162,000 | 163,800 | 161,500 | 162,900 | 12,222 |
| 2024/01/11 | 162,100 | 162,600 | 160,800 | 160,800 | 8,881 |
| 2024/01/10 | 163,600 | 164,300 | 161,500 | 161,700 | 10,414 |
| 2024/01/09 | 164,500 | 164,800 | 162,600 | 163,300 | 10,561 |
| 2024/01/05 | 162,000 | 164,300 | 161,400 | 164,300 | 14,238 |
| 2024/01/04 | 162,000 | 162,200 | 160,100 | 160,500 | 10,649 |
| 2023/12/29 | 157,800 | 160,800 | 157,700 | 160,800 | 9,415 |
| 2023/12/28 | 157,200 | 158,500 | 156,200 | 157,600 | 10,298 |
| 2023/12/27 | 156,000 | 156,200 | 154,900 | 156,200 | 11,511 |
| 2023/12/26 | 156,300 | 156,600 | 154,700 | 155,000 | 9,114 |
| 2023/12/25 | 157,400 | 158,200 | 155,100 | 155,600 | 8,026 |
| 2023/12/22 | 159,300 | 159,800 | 157,200 | 158,100 | 8,465 |
| 2023/12/21 | 159,300 | 160,500 | 158,200 | 158,500 | 9,968 |
| 2023/12/20 | 159,600 | 161,300 | 159,300 | 160,600 | 12,714 |
| 2023/12/19 | 158,500 | 160,000 | 156,800 | 159,600 | 20,026 |
| 2023/12/18 | 158,200 | 158,600 | 156,100 | 156,800 | 12,065 |
| 2023/12/15 | 158,900 | 159,000 | 156,800 | 158,000 | 19,179 |
| 2023/12/14 | 159,300 | 160,100 | 156,700 | 157,200 | 11,623 |
| 2023/12/13 | 159,900 | 160,600 | 157,800 | 159,400 | 10,916 |
| 2023/12/12 | 162,100 | 162,100 | 158,800 | 159,800 | 16,477 |
| 2023/12/11 | 162,100 | 163,000 | 160,900 | 161,500 | 10,256 |
| 2023/12/08 | 165,400 | 165,500 | 161,600 | 162,800 | 20,197 |
| 2023/12/07 | 166,500 | 166,700 | 164,300 | 165,200 | 10,044 |
| 2023/12/06 | 168,000 | 168,400 | 165,600 | 166,800 | 10,998 |
| 2023/12/05 | 168,500 | 169,000 | 167,500 | 168,600 | 8,629 |
| 2023/12/04 | 168,900 | 169,200 | 167,400 | 168,300 | 11,797 |
| 2023/12/01 | 169,100 | 169,100 | 167,200 | 168,400 | 16,190 |
| 2023/11/30 | 166,800 | 169,500 | 164,600 | 169,500 | 82,169 |
| 2023/11/29 | 168,700 | 168,800 | 166,100 | 167,000 | 12,791 |
| 2023/11/28 | 169,600 | 169,600 | 166,800 | 168,700 | 10,957 |
| 2023/11/27 | 169,400 | 169,400 | 167,900 | 169,300 | 8,486 |
| 2023/11/24 | 167,900 | 169,000 | 167,300 | 168,600 | 10,020 |
| 2023/11/22 | 165,500 | 168,300 | 165,100 | 168,200 | 14,856 |
| 2023/11/21 | 165,500 | 169,600 | 164,200 | 165,700 | 20,210 |
| 2023/11/20 | 165,300 | 165,600 | 163,300 | 164,800 | 12,793 |
| 2023/11/17 | 163,900 | 165,700 | 163,900 | 165,100 | 13,998 |
| 2023/11/16 | 164,000 | 165,300 | 163,700 | 164,300 | 9,736 |
| 2023/11/15 | 164,500 | 165,300 | 162,900 | 165,000 | 25,493 |
| 2023/11/14 | 159,600 | 161,700 | 158,500 | 160,700 | 14,570 |
| 2023/11/13 | 163,200 | 163,500 | 159,500 | 160,000 | 7,600 |
| 2023/11/10 | 160,000 | 161,500 | 160,000 | 161,300 | 10,244 |
| 2023/11/09 | 164,600 | 164,600 | 159,800 | 159,900 | 10,431 |
| 2023/11/08 | 162,500 | 164,300 | 162,100 | 162,900 | 10,949 |
| 2023/11/07 | 165,000 | 165,300 | 160,400 | 162,900 | 23,191 |
| 2023/11/06 | 162,900 | 167,500 | 162,600 | 162,800 | 26,776 |
| 2023/11/02 | 164,700 | 164,800 | 161,000 | 162,200 | 36,771 |
| 2023/11/01 | 159,400 | 164,500 | 158,800 | 163,900 | 29,840 |
| 2023/10/31 | 156,700 | 159,000 | 153,800 | 157,600 | 34,748 |
| 2023/10/30 | 159,300 | 159,400 | 152,100 | 154,200 | 56,652 |
| 2023/10/30 | 1 -> 2.00 分割 | ||||
| 2023/10/27 | 338,000 | 345,000 | 326,000 | 326,000 | 120,518 |
| 2023/10/26 | 344,500 | 344,500 | 335,500 | 338,000 | 14,466 |
| 2023/10/25 | 342,000 | 344,500 | 338,500 | 342,500 | 10,894 |
| 2023/10/24 | 331,500 | 341,500 | 331,500 | 339,500 | 11,499 |
| 2023/10/23 | 333,500 | 335,000 | 331,000 | 331,500 | 7,471 |
| 2023/10/20 | 337,500 | 337,500 | 332,000 | 334,000 | 9,764 |
| 2023/10/19 | 349,500 | 349,500 | 335,500 | 335,500 | 15,660 |
| 2023/10/18 | 346,000 | 352,000 | 346,000 | 347,500 | 4,670 |
| 2023/10/17 | 344,500 | 348,500 | 342,500 | 347,000 | 3,780 |
| 2023/10/16 | 349,000 | 351,000 | 344,000 | 344,500 | 4,962 |
| 2023/10/13 | 350,000 | 351,000 | 347,000 | 349,500 | 5,990 |
| 2023/10/12 | 349,000 | 351,500 | 347,000 | 351,500 | 3,690 |
| 2023/10/11 | 350,500 | 351,000 | 347,500 | 348,000 | 2,646 |
| 2023/10/10 | 346,000 | 352,000 | 345,500 | 350,500 | 4,024 |
| 2023/10/06 | 347,500 | 348,500 | 344,000 | 346,000 | 2,993 |
| 2023/10/05 | 347,000 | 349,500 | 343,500 | 348,500 | 6,790 |
| 2023/10/04 | 341,000 | 346,000 | 338,500 | 343,000 | 7,612 |
| 2023/10/03 | 348,000 | 348,500 | 345,000 | 346,500 | 4,617 |
| 2023/10/02 | 346,000 | 350,500 | 345,000 | 345,000 | 3,329 |
| 2023/09/29 | 347,000 | 349,000 | 343,500 | 346,000 | 4,457 |
| 2023/09/28 | 345,000 | 346,000 | 342,000 | 343,500 | 7,505 |
| 2023/09/27 | 344,500 | 347,000 | 340,500 | 347,000 | 3,688 |
| 2023/09/26 | 340,500 | 342,000 | 339,000 | 341,000 | 2,079 |
| 2023/09/25 | 337,500 | 342,000 | 337,500 | 339,500 | 2,561 |
| 2023/09/22 | 340,000 | 340,000 | 334,500 | 337,500 | 3,655 |
| 2023/09/21 | 341,500 | 341,500 | 336,500 | 340,000 | 2,838 |
| 2023/09/20 | 341,000 | 343,500 | 340,000 | 342,500 | 3,136 |
| 2023/09/19 | 342,500 | 344,500 | 339,500 | 342,000 | 2,775 |
| 2023/09/15 | 343,500 | 343,500 | 340,000 | 342,500 | 6,032 |
| 2023/09/14 | 338,500 | 343,500 | 338,500 | 342,500 | 3,310 |
| 2023/09/13 | 343,000 | 345,500 | 338,500 | 338,500 | 2,281 |
| 2023/09/12 | 343,000 | 343,000 | 340,500 | 342,500 | 1,695 |
| 2023/09/11 | 346,000 | 346,500 | 339,500 | 342,000 | 2,386 |
| 2023/09/08 | 349,500 | 349,500 | 345,000 | 347,000 | 3,636 |
| 2023/09/07 | 350,000 | 350,000 | 347,000 | 349,000 | 2,461 |
| 2023/09/06 | 351,500 | 352,000 | 348,000 | 348,500 | 2,817 |
| 2023/09/05 | 347,000 | 352,000 | 346,000 | 351,500 | 4,486 |
| 2023/09/04 | 347,000 | 348,500 | 345,500 | 348,500 | 1,954 |
| 2023/09/01 | 343,500 | 347,000 | 342,000 | 347,000 | 2,971 |
| 2023/08/31 | 346,500 | 347,500 | 341,500 | 344,000 | 5,801 |
| 2023/08/30 | 345,000 | 347,500 | 343,000 | 346,000 | 2,991 |
| 2023/08/29 | 342,000 | 346,000 | 340,500 | 346,000 | 3,040 |
| 2023/08/28 | 339,500 | 342,500 | 338,500 | 342,000 | 1,919 |
| 2023/08/25 | 337,000 | 341,500 | 336,500 | 341,500 | 2,602 |
| 2023/08/24 | 337,000 | 338,500 | 336,000 | 336,500 | 1,892 |
| 2023/08/23 | 337,500 | 338,000 | 335,000 | 337,500 | 1,992 |
| 2023/08/22 | 330,500 | 337,500 | 330,500 | 336,000 | 2,297 |
| 2023/08/21 | 334,000 | 337,000 | 333,500 | 333,500 | 3,657 |
| 2023/08/18 | 331,500 | 338,500 | 331,500 | 338,000 | 3,281 |
| 2023/08/17 | 339,000 | 339,500 | 336,000 | 336,500 | 2,545 |
| 2023/08/16 | 337,000 | 339,000 | 333,500 | 339,000 | 3,390 |
| 2023/08/15 | 337,000 | 338,000 | 333,500 | 338,000 | 3,116 |
| 2023/08/14 | 337,000 | 339,500 | 335,500 | 338,000 | 3,048 |
| 2023/08/10 | 337,500 | 339,500 | 335,000 | 339,500 | 2,586 |
| 2023/08/09 | 337,500 | 339,000 | 334,000 | 338,000 | 3,127 |
| 2023/08/08 | 341,000 | 342,000 | 337,500 | 338,000 | 2,408 |
| 2023/08/07 | 334,500 | 340,500 | 334,500 | 340,500 | 3,268 |
| 2023/08/04 | 331,000 | 335,000 | 331,000 | 334,000 | 2,613 |
| 2023/08/03 | 331,500 | 334,000 | 331,000 | 332,500 | 1,574 |
| 2023/08/02 | 335,500 | 336,500 | 333,500 | 334,500 | 1,963 |
| 2023/08/01 | 339,000 | 339,000 | 335,000 | 336,000 | 2,439 |
| 2023/07/31 | 338,500 | 340,000 | 337,500 | 338,000 | 2,903 |
| 2023/07/28 | 336,000 | 339,000 | 331,000 | 338,500 | 4,566 |
| 2023/07/27 | 339,000 | 340,000 | 337,000 | 339,000 | 3,880 |
| 2023/07/26 | 336,000 | 338,000 | 335,000 | 337,000 | 2,917 |
| 2023/07/25 | 340,000 | 340,500 | 336,000 | 337,500 | 2,530 |
| 2023/07/24 | 336,000 | 339,500 | 335,000 | 339,500 | 3,431 |
| 2023/07/21 | 338,000 | 338,000 | 334,500 | 335,000 | 2,649 |
| 2023/07/20 | 337,000 | 340,000 | 335,000 | 338,000 | 4,099 |
| 2023/07/19 | 333,500 | 337,000 | 333,000 | 337,000 | 4,693 |
| 2023/07/18 | 329,500 | 334,000 | 324,000 | 334,000 | 5,443 |
| 2023/07/14 | 335,000 | 337,000 | 328,000 | 328,500 | 7,786 |
| 2023/07/13 | 343,000 | 343,000 | 333,000 | 337,500 | 8,454 |
| 2023/07/12 | 343,500 | 349,000 | 342,000 | 344,000 | 6,687 |
| 2023/07/11 | 347,000 | 348,000 | 343,500 | 346,000 | 6,516 |
| 2023/07/10 | 346,000 | 348,500 | 342,000 | 346,500 | 6,486 |
| 2023/07/07 | 353,000 | 353,000 | 347,500 | 349,000 | 5,290 |
| 2023/07/06 | 358,000 | 358,000 | 352,500 | 353,500 | 5,961 |
| 2023/07/05 | 353,000 | 357,500 | 352,500 | 357,000 | 5,547 |
| 2023/07/04 | 354,000 | 354,500 | 350,500 | 352,000 | 4,794 |
| 2023/07/03 | 348,500 | 354,000 | 347,500 | 353,000 | 5,836 |
| 2023/06/30 | 344,500 | 348,000 | 341,000 | 346,500 | 8,102 |
| 2023/06/29 | 347,500 | 347,500 | 341,000 | 342,500 | 8,578 |
| 2023/06/28 | 340,000 | 348,000 | 334,000 | 347,500 | 11,804 |