阪急阪神リート投資法人(8977)の株価時系列情報
阪急阪神リート投資法人(8977)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 138,500 | 139,300 | 138,100 | 138,400 | 917 |
| 2024/04/17 | 139,200 | 139,700 | 138,200 | 138,500 | 835 |
| 2024/04/16 | 139,800 | 140,500 | 139,200 | 139,200 | 1,243 |
| 2024/04/15 | 139,400 | 140,100 | 139,100 | 139,400 | 1,130 |
| 2024/04/12 | 140,800 | 140,800 | 139,000 | 139,600 | 1,530 |
| 2024/04/11 | 139,000 | 140,900 | 138,400 | 140,800 | 1,292 |
| 2024/04/10 | 140,800 | 141,600 | 139,500 | 139,500 | 959 |
| 2024/04/09 | 138,800 | 140,800 | 138,800 | 140,000 | 882 |
| 2024/04/08 | 136,900 | 139,100 | 136,500 | 139,100 | 1,199 |
| 2024/04/05 | 137,800 | 138,200 | 136,000 | 136,700 | 1,634 |
| 2024/04/04 | 139,200 | 139,500 | 137,800 | 138,500 | 929 |
| 2024/04/03 | 139,000 | 139,300 | 138,100 | 139,100 | 1,165 |
| 2024/04/02 | 139,800 | 140,200 | 138,900 | 139,600 | 1,398 |
| 2024/04/01 | 139,500 | 140,500 | 138,700 | 139,300 | 946 |
| 2024/03/29 | 140,800 | 141,100 | 139,200 | 139,600 | 1,148 |
| 2024/03/28 | 141,900 | 141,900 | 140,200 | 140,400 | 1,482 |
| 2024/03/27 | 140,700 | 141,700 | 140,700 | 141,400 | 1,542 |
| 2024/03/26 | 141,600 | 141,700 | 140,500 | 140,600 | 742 |
| 2024/03/25 | 141,000 | 141,800 | 140,700 | 141,300 | 1,151 |
| 2024/03/22 | 140,800 | 141,500 | 140,300 | 141,100 | 1,472 |
| 2024/03/21 | 140,600 | 141,300 | 139,000 | 140,700 | 1,366 |
| 2024/03/19 | 136,200 | 140,800 | 136,200 | 139,600 | 2,177 |
| 2024/03/18 | 136,900 | 137,200 | 134,700 | 136,100 | 1,718 |
| 2024/03/15 | 136,500 | 138,300 | 135,700 | 136,800 | 2,844 |
| 2024/03/14 | 134,300 | 135,600 | 133,700 | 135,500 | 1,412 |
| 2024/03/13 | 135,400 | 135,400 | 132,700 | 133,400 | 1,515 |
| 2024/03/12 | 135,100 | 135,200 | 134,100 | 135,000 | 883 |
| 2024/03/11 | 135,000 | 135,500 | 134,000 | 135,100 | 916 |
| 2024/03/08 | 135,000 | 136,400 | 134,400 | 135,000 | 2,051 |
| 2024/03/07 | 137,000 | 137,400 | 135,200 | 135,400 | 1,002 |
| 2024/03/06 | 136,900 | 137,500 | 135,800 | 136,300 | 1,519 |
| 2024/03/05 | 137,800 | 138,000 | 136,000 | 136,700 | 1,124 |
| 2024/03/04 | 137,100 | 137,900 | 136,700 | 137,300 | 1,386 |
| 2024/03/01 | 136,300 | 136,600 | 135,000 | 135,900 | 1,492 |
| 2024/02/29 | 137,000 | 137,000 | 135,400 | 136,000 | 1,427 |
| 2024/02/28 | 137,800 | 138,000 | 136,500 | 137,200 | 1,907 |
| 2024/02/27 | 137,800 | 138,400 | 137,400 | 137,500 | 1,885 |
| 2024/02/26 | 137,400 | 138,200 | 136,800 | 137,900 | 1,360 |
| 2024/02/22 | 137,300 | 137,800 | 136,100 | 136,400 | 1,392 |
| 2024/02/21 | 138,700 | 138,700 | 136,700 | 138,000 | 1,169 |
| 2024/02/20 | 137,800 | 138,300 | 137,200 | 137,800 | 1,145 |
| 2024/02/19 | 137,500 | 137,600 | 136,000 | 137,000 | 1,219 |
| 2024/02/16 | 138,900 | 139,300 | 137,100 | 137,400 | 1,793 |
| 2024/02/15 | 141,400 | 141,500 | 138,100 | 138,600 | 1,889 |
| 2024/02/14 | 143,200 | 143,200 | 141,300 | 141,500 | 1,191 |
| 2024/02/13 | 143,300 | 143,700 | 142,800 | 143,700 | 994 |
| 2024/02/09 | 143,700 | 144,400 | 142,800 | 142,800 | 1,319 |
| 2024/02/08 | 142,800 | 143,900 | 142,800 | 143,100 | 842 |
| 2024/02/07 | 144,000 | 144,800 | 142,800 | 142,800 | 1,043 |
| 2024/02/06 | 143,700 | 144,200 | 142,900 | 144,000 | 1,028 |
| 2024/02/05 | 144,000 | 145,500 | 143,200 | 143,200 | 928 |
| 2024/02/02 | 144,900 | 144,900 | 143,700 | 144,200 | 1,338 |
| 2024/02/01 | 145,100 | 145,700 | 142,800 | 143,200 | 2,054 |
| 2024/01/31 | 146,100 | 146,500 | 145,600 | 146,100 | 1,165 |
| 2024/01/30 | 145,000 | 146,500 | 145,000 | 146,400 | 1,255 |
| 2024/01/29 | 145,800 | 146,900 | 145,500 | 146,000 | 1,695 |
| 2024/01/26 | 144,300 | 145,900 | 143,900 | 145,400 | 1,546 |
| 2024/01/25 | 141,800 | 145,000 | 141,100 | 143,600 | 2,001 |
| 2024/01/24 | 141,500 | 142,300 | 141,500 | 141,700 | 982 |
| 2024/01/23 | 142,900 | 143,300 | 141,500 | 141,500 | 785 |
| 2024/01/22 | 141,000 | 143,000 | 140,900 | 143,000 | 1,353 |
| 2024/01/19 | 140,900 | 141,400 | 140,200 | 141,400 | 694 |
| 2024/01/18 | 140,600 | 141,100 | 139,900 | 139,900 | 1,121 |
| 2024/01/17 | 141,200 | 141,700 | 140,600 | 140,700 | 681 |
| 2024/01/16 | 142,200 | 142,600 | 141,300 | 141,300 | 890 |
| 2024/01/15 | 142,300 | 142,400 | 141,700 | 141,800 | 806 |
| 2024/01/12 | 140,400 | 142,300 | 140,400 | 142,200 | 1,234 |
| 2024/01/11 | 139,600 | 141,300 | 139,600 | 140,600 | 1,172 |
| 2024/01/10 | 139,400 | 140,300 | 139,300 | 139,300 | 630 |
| 2024/01/09 | 139,300 | 140,000 | 138,600 | 139,500 | 1,160 |
| 2024/01/05 | 138,300 | 139,400 | 137,600 | 139,300 | 1,828 |
| 2024/01/04 | 138,300 | 138,700 | 137,300 | 137,300 | 904 |
| 2023/12/29 | 138,700 | 139,400 | 138,500 | 139,000 | 766 |
| 2023/12/28 | 138,000 | 139,000 | 137,500 | 138,700 | 659 |
| 2023/12/27 | 135,700 | 137,100 | 135,600 | 137,000 | 1,226 |
| 2023/12/26 | 135,100 | 135,900 | 135,000 | 135,900 | 1,107 |
| 2023/12/25 | 136,600 | 136,600 | 135,100 | 135,100 | 1,019 |
| 2023/12/22 | 136,700 | 137,200 | 136,200 | 137,200 | 1,526 |
| 2023/12/21 | 137,300 | 137,700 | 136,100 | 136,400 | 985 |
| 2023/12/20 | 137,500 | 138,000 | 137,100 | 137,800 | 1,296 |
| 2023/12/19 | 138,000 | 138,100 | 136,200 | 137,100 | 1,340 |
| 2023/12/18 | 138,600 | 138,700 | 138,000 | 138,200 | 1,294 |
| 2023/12/15 | 139,200 | 139,600 | 138,800 | 138,900 | 1,250 |
| 2023/12/14 | 139,700 | 139,800 | 138,700 | 139,400 | 685 |
| 2023/12/13 | 139,500 | 139,600 | 138,700 | 139,600 | 679 |
| 2023/12/12 | 139,200 | 139,500 | 138,900 | 139,500 | 512 |
| 2023/12/11 | 140,000 | 140,000 | 138,900 | 139,800 | 513 |
| 2023/12/08 | 138,700 | 139,500 | 138,500 | 139,000 | 1,607 |
| 2023/12/07 | 139,300 | 139,400 | 138,500 | 139,000 | 849 |
| 2023/12/06 | 138,700 | 139,900 | 138,700 | 139,900 | 746 |
| 2023/12/05 | 139,300 | 139,700 | 138,600 | 138,900 | 624 |
| 2023/12/04 | 139,200 | 139,700 | 139,000 | 139,700 | 1,305 |
| 2023/12/01 | 140,000 | 140,600 | 138,500 | 138,500 | 1,571 |
| 2023/11/30 | 140,000 | 141,300 | 139,100 | 141,300 | 2,410 |
| 2023/11/29 | 140,000 | 141,200 | 139,800 | 140,500 | 1,494 |
| 2023/11/28 | 143,500 | 143,500 | 142,700 | 142,700 | 4,965 |
| 2023/11/27 | 143,000 | 143,600 | 142,800 | 143,400 | 821 |
| 2023/11/24 | 142,900 | 143,500 | 142,600 | 142,600 | 667 |
| 2023/11/22 | 142,800 | 143,200 | 142,100 | 142,900 | 936 |
| 2023/11/21 | 143,500 | 143,800 | 142,700 | 142,700 | 920 |
| 2023/11/20 | 142,900 | 144,200 | 142,900 | 143,500 | 950 |
| 2023/11/17 | 143,400 | 143,600 | 142,800 | 143,300 | 758 |
| 2023/11/16 | 142,800 | 143,400 | 142,600 | 143,000 | 763 |
| 2023/11/15 | 142,100 | 143,700 | 142,100 | 142,900 | 1,135 |
| 2023/11/14 | 141,100 | 142,800 | 140,300 | 142,100 | 1,278 |
| 2023/11/13 | 141,300 | 142,300 | 140,700 | 140,700 | 693 |
| 2023/11/10 | 140,800 | 141,800 | 140,800 | 141,400 | 1,211 |
| 2023/11/09 | 141,800 | 141,800 | 140,400 | 140,800 | 1,083 |
| 2023/11/08 | 143,800 | 144,100 | 141,100 | 141,500 | 1,799 |
| 2023/11/07 | 143,500 | 144,300 | 142,000 | 144,000 | 1,914 |
| 2023/11/06 | 144,800 | 145,000 | 143,400 | 143,500 | 1,997 |
| 2023/11/02 | 144,800 | 144,800 | 142,700 | 143,900 | 1,396 |
| 2023/11/01 | 143,400 | 144,400 | 143,000 | 143,200 | 1,954 |
| 2023/10/31 | 141,800 | 143,300 | 141,700 | 142,000 | 2,320 |
| 2023/10/30 | 141,900 | 142,400 | 141,200 | 142,400 | 1,450 |
| 2023/10/27 | 140,500 | 142,300 | 140,300 | 142,300 | 1,845 |
| 2023/10/26 | 140,400 | 140,700 | 138,900 | 139,900 | 1,162 |
| 2023/10/25 | 139,900 | 140,500 | 138,600 | 140,500 | 1,823 |
| 2023/10/24 | 139,900 | 140,400 | 138,700 | 138,700 | 1,854 |
| 2023/10/23 | 140,800 | 140,900 | 139,600 | 139,600 | 1,421 |
| 2023/10/20 | 141,800 | 141,900 | 140,200 | 140,200 | 1,125 |
| 2023/10/19 | 142,200 | 142,700 | 141,400 | 141,800 | 1,214 |
| 2023/10/18 | 142,100 | 142,800 | 141,700 | 142,300 | 943 |
| 2023/10/17 | 140,000 | 141,900 | 140,000 | 141,600 | 1,318 |
| 2023/10/16 | 141,700 | 142,100 | 139,200 | 139,600 | 1,206 |
| 2023/10/13 | 141,400 | 142,500 | 141,100 | 142,000 | 1,362 |
| 2023/10/12 | 141,800 | 142,500 | 141,400 | 141,400 | 639 |
| 2023/10/11 | 140,800 | 142,300 | 140,600 | 142,000 | 1,048 |
| 2023/10/10 | 141,300 | 141,600 | 140,700 | 140,800 | 744 |
| 2023/10/06 | 140,700 | 141,300 | 140,200 | 140,200 | 1,074 |
| 2023/10/05 | 139,600 | 141,700 | 139,600 | 141,300 | 956 |
| 2023/10/04 | 143,700 | 149,100 | 138,100 | 138,300 | 3,549 |
| 2023/10/03 | 141,500 | 141,500 | 139,800 | 140,700 | 1,146 |
| 2023/10/02 | 141,200 | 142,000 | 140,800 | 141,000 | 691 |
| 2023/09/29 | 140,900 | 141,700 | 140,400 | 141,100 | 1,823 |
| 2023/09/28 | 143,500 | 143,500 | 140,200 | 140,200 | 2,027 |
| 2023/09/27 | 141,200 | 143,300 | 141,200 | 142,900 | 1,044 |
| 2023/09/26 | 141,400 | 141,900 | 141,100 | 141,600 | 1,034 |
| 2023/09/25 | 142,000 | 142,500 | 141,100 | 141,100 | 1,087 |
| 2023/09/22 | 142,200 | 142,300 | 141,200 | 141,400 | 1,158 |
| 2023/09/21 | 143,300 | 143,600 | 142,000 | 142,300 | 1,134 |
| 2023/09/20 | 144,000 | 144,200 | 143,100 | 143,300 | 987 |
| 2023/09/19 | 143,400 | 143,900 | 142,600 | 143,900 | 969 |
| 2023/09/15 | 143,300 | 144,100 | 142,400 | 143,600 | 1,559 |
| 2023/09/14 | 143,200 | 144,800 | 142,900 | 143,900 | 751 |
| 2023/09/13 | 143,700 | 145,000 | 142,700 | 143,000 | 902 |
| 2023/09/12 | 144,100 | 144,500 | 143,200 | 144,000 | 830 |
| 2023/09/11 | 144,800 | 144,900 | 143,600 | 144,700 | 781 |
| 2023/09/08 | 144,100 | 145,400 | 144,100 | 144,800 | 1,921 |
| 2023/09/07 | 144,600 | 145,500 | 144,200 | 145,200 | 622 |
| 2023/09/06 | 144,700 | 145,600 | 144,300 | 144,800 | 1,493 |
| 2023/09/05 | 144,100 | 145,200 | 143,300 | 145,100 | 1,029 |
| 2023/09/04 | 144,500 | 144,500 | 143,600 | 144,100 | 904 |
| 2023/09/01 | 143,300 | 144,300 | 142,700 | 144,300 | 1,178 |
| 2023/08/31 | 143,100 | 143,800 | 142,700 | 143,300 | 1,587 |
| 2023/08/30 | 143,000 | 143,400 | 142,400 | 143,200 | 1,181 |
| 2023/08/29 | 141,300 | 143,200 | 141,200 | 143,000 | 1,624 |
| 2023/08/28 | 140,300 | 141,300 | 140,000 | 141,300 | 692 |
| 2023/08/25 | 141,100 | 141,100 | 140,100 | 140,700 | 945 |
| 2023/08/24 | 140,600 | 141,200 | 140,000 | 141,200 | 934 |
| 2023/08/23 | 139,700 | 140,600 | 138,900 | 140,600 | 1,076 |
| 2023/08/22 | 140,100 | 140,400 | 139,300 | 139,800 | 996 |
| 2023/08/21 | 140,300 | 141,000 | 139,200 | 139,200 | 1,211 |
| 2023/08/18 | 140,500 | 141,200 | 140,200 | 140,600 | 943 |
| 2023/08/17 | 141,100 | 141,100 | 140,200 | 140,800 | 730 |
| 2023/08/16 | 141,000 | 141,900 | 140,600 | 141,500 | 917 |
| 2023/08/15 | 141,100 | 141,100 | 140,200 | 140,900 | 884 |
| 2023/08/14 | 140,900 | 141,400 | 140,700 | 141,100 | 677 |
| 2023/08/10 | 140,300 | 141,400 | 140,100 | 140,900 | 854 |
| 2023/08/09 | 141,800 | 141,800 | 140,200 | 140,900 | 1,050 |
| 2023/08/08 | 141,400 | 142,400 | 141,100 | 142,100 | 989 |
| 2023/08/07 | 139,900 | 141,700 | 139,900 | 141,700 | 830 |
| 2023/08/04 | 139,200 | 140,200 | 139,100 | 140,100 | 994 |
| 2023/08/03 | 139,900 | 139,900 | 139,000 | 139,600 | 1,167 |
| 2023/08/02 | 141,600 | 142,300 | 139,900 | 140,100 | 1,540 |
| 2023/08/01 | 142,300 | 142,700 | 141,100 | 141,100 | 1,284 |
| 2023/07/31 | 143,300 | 143,600 | 141,800 | 142,100 | 1,776 |
| 2023/07/28 | 143,000 | 144,400 | 141,500 | 143,600 | 11,778 |
| 2023/07/27 | 144,600 | 144,600 | 143,000 | 143,900 | 2,531 |
| 2023/07/26 | 143,300 | 144,600 | 143,200 | 144,600 | 1,216 |
| 2023/07/25 | 145,000 | 145,400 | 143,100 | 143,300 | 1,948 |
| 2023/07/24 | 144,700 | 145,700 | 144,400 | 145,400 | 1,054 |
| 2023/07/21 | 145,000 | 146,400 | 143,800 | 144,200 | 1,437 |
| 2023/07/20 | 145,900 | 146,800 | 144,600 | 145,000 | 1,953 |
| 2023/07/19 | 145,000 | 146,300 | 144,900 | 146,300 | 1,341 |
| 2023/07/18 | 145,100 | 145,100 | 143,400 | 144,600 | 1,327 |
| 2023/07/14 | 143,800 | 145,200 | 143,700 | 145,200 | 1,663 |
| 2023/07/13 | 142,500 | 143,600 | 141,700 | 143,500 | 1,266 |
| 2023/07/12 | 143,600 | 144,400 | 142,700 | 143,000 | 1,300 |
| 2023/07/11 | 142,800 | 144,200 | 142,800 | 143,700 | 979 |
| 2023/07/10 | 141,100 | 143,400 | 140,600 | 143,200 | 2,404 |
| 2023/07/07 | 142,500 | 143,100 | 141,300 | 142,000 | 2,776 |
| 2023/07/06 | 144,200 | 144,300 | 142,700 | 143,100 | 1,155 |
| 2023/07/05 | 144,700 | 144,700 | 143,700 | 143,700 | 848 |
| 2023/07/04 | 145,400 | 145,800 | 144,300 | 145,300 | 1,119 |
| 2023/07/03 | 144,800 | 145,900 | 144,600 | 145,400 | 952 |
| 2023/06/30 | 144,600 | 144,800 | 143,700 | 144,700 | 980 |
| 2023/06/29 | 145,600 | 145,900 | 144,000 | 144,800 | 1,495 |
| 2023/06/28 | 144,300 | 145,500 | 144,000 | 145,400 | 1,593 |
| 2023/06/27 | 142,900 | 143,900 | 141,900 | 143,800 | 1,198 |