上場Ｊリート(東証REIT指数)隔月分配(ミニ)(2552)の株価時系列情報
上場Ｊリート(東証REIT指数)隔月分配(ミニ)(2552)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,849 | 1,849 | 1,835 | 1,842 | 605 |
| 2024/07/25 | 1,853 | 1,853 | 1,834 | 1,834 | 966 |
| 2024/07/24 | 1,856 | 1,856 | 1,838 | 1,845 | 1,033 |
| 2024/07/23 | 1,847 | 1,856 | 1,844 | 1,853 | 1,707 |
| 2024/07/22 | 1,869 | 1,869 | 1,849 | 1,855 | 1,023 |
| 2024/07/19 | 1,890 | 1,890 | 1,862 | 1,869 | 1,597 |
| 2024/07/18 | 1,884 | 1,889 | 1,875 | 1,883 | 722 |
| 2024/07/17 | 1,870 | 1,877 | 1,868 | 1,877 | 2,268 |
| 2024/07/16 | 1,871 | 1,875 | 1,866 | 1,870 | 702 |
| 2024/07/12 | 1,860 | 1,882 | 1,851 | 1,871 | 2,176 |
| 2024/07/11 | 1,841 | 1,858 | 1,841 | 1,854 | 1,547 |
| 2024/07/10 | 1,855 | 1,855 | 1,845 | 1,846 | 278 |
| 2024/07/09 | 1,859 | 1,859 | 1,832 | 1,850 | 387 |
| 2024/07/08 | 1,834 | 1,855 | 1,834 | 1,845 | 593 |
| 2024/07/05 | 1,840 | 1,845 | 1,833 | 1,841 | 1,691 |
| 2024/07/04 | 1,849 | 1,850 | 1,837 | 1,848 | 2,679 |
| 2024/07/03 | 1,845 | 1,848 | 1,831 | 1,843 | 2,181 |
| 2024/07/02 | 1,841 | 1,846 | 1,837 | 1,846 | 524 |
| 2024/07/01 | 1,860 | 1,861 | 1,839 | 1,840 | 9,835 |
| 2024/06/28 | 1,855 | 1,867 | 1,845 | 1,859 | 1,559 |
| 2024/06/27 | 1,872 | 1,872 | 1,851 | 1,856 | 2,779 |
| 2024/06/26 | 1,879 | 1,879 | 1,870 | 1,877 | 894 |
| 2024/06/25 | 1,860 | 1,879 | 1,860 | 1,879 | 2,304 |
| 2024/06/24 | 1,857 | 1,863 | 1,853 | 1,863 | 466 |
| 2024/06/21 | 1,852 | 1,865 | 1,852 | 1,855 | 759 |
| 2024/06/20 | 1,849 | 1,874 | 1,849 | 1,858 | 2,922 |
| 2024/06/19 | 1,842 | 1,858 | 1,840 | 1,858 | 797 |
| 2024/06/18 | 1,837 | 1,842 | 1,834 | 1,842 | 648 |
| 2024/06/17 | 1,855 | 1,855 | 1,834 | 1,840 | 1,038 |
| 2024/06/14 | 1,835 | 1,855 | 1,834 | 1,850 | 874 |
| 2024/06/13 | 1,863 | 1,863 | 1,833 | 1,836 | 1,050 |
| 2024/06/12 | 1,860 | 1,860 | 1,842 | 1,845 | 718 |
| 2024/06/11 | 1,868 | 1,868 | 1,843 | 1,845 | 1,496 |
| 2024/06/10 | 1,860 | 1,860 | 1,843 | 1,855 | 707 |
| 2024/06/07 | 1,870 | 1,870 | 1,847 | 1,850 | 1,873 |
| 2024/06/06 | 1,870 | 1,870 | 1,851 | 1,867 | 1,380 |
| 2024/06/05 | 1,860 | 1,882 | 1,860 | 1,873 | 1,720 |
| 2024/06/04 | 1,880 | 1,883 | 1,865 | 1,875 | 1,024 |
| 2024/06/03 | 1,886 | 1,886 | 1,870 | 1,871 | 920 |
| 2024/05/31 | 1,851 | 1,875 | 1,851 | 1,874 | 898 |
| 2024/05/30 | 1,871 | 1,872 | 1,849 | 1,855 | 2,735 |
| 2024/05/29 | 1,896 | 1,896 | 1,866 | 1,871 | 2,557 |
| 2024/05/28 | 1,885 | 1,897 | 1,885 | 1,897 | 2,010 |
| 2024/05/27 | 1,890 | 1,890 | 1,876 | 1,885 | 2,815 |
| 2024/05/24 | 1,900 | 1,900 | 1,878 | 1,889 | 1,738 |
| 2024/05/23 | 1,919 | 1,919 | 1,889 | 1,895 | 3,325 |
| 2024/05/22 | 1,923 | 1,923 | 1,900 | 1,904 | 1,642 |
| 2024/05/21 | 1,939 | 1,939 | 1,911 | 1,911 | 941 |
| 2024/05/20 | 1,952 | 1,952 | 1,918 | 1,921 | 1,691 |
| 2024/05/17 | 1,959 | 1,959 | 1,928 | 1,936 | 826 |
| 2024/05/16 | 1,960 | 1,960 | 1,932 | 1,940 | 788 |
| 2024/05/15 | 1,959 | 1,959 | 1,937 | 1,942 | 708 |
| 2024/05/14 | 1,959 | 1,959 | 1,950 | 1,950 | 1,570 |
| 2024/05/13 | 1,930 | 1,952 | 1,930 | 1,950 | 1,959 |
| 2024/05/10 | 1,974 | 1,974 | 1,929 | 1,940 | 1,798 |
| 2024/05/09 | 1,975 | 1,975 | 1,955 | 1,957 | 790 |
| 2024/05/08 | 1,977 | 1,977 | 1,954 | 1,956 | 786 |
| 2024/05/07 | 1,960 | 1,974 | 1,960 | 1,969 | 2,051 |
| 2024/05/02 | 1,964 | 1,968 | 1,950 | 1,965 | 3,544 |
| 2024/05/01 | 1,945 | 1,947 | 1,937 | 1,945 | 528 |
| 2024/04/30 | 1,935 | 1,945 | 1,935 | 1,945 | 825 |
| 2024/04/26 | 1,934 | 1,934 | 1,918 | 1,934 | 1,417 |
| 2024/04/25 | 1,922 | 1,938 | 1,922 | 1,926 | 604 |
| 2024/04/24 | 1,955 | 1,955 | 1,924 | 1,928 | 658 |
| 2024/04/23 | 1,939 | 1,960 | 1,935 | 1,937 | 1,440 |
| 2024/04/22 | 1,920 | 1,938 | 1,920 | 1,929 | 820 |
| 2024/04/19 | 1,928 | 1,928 | 1,896 | 1,909 | 518 |
| 2024/04/18 | 1,929 | 1,930 | 1,915 | 1,915 | 706 |
| 2024/04/17 | 1,917 | 1,928 | 1,908 | 1,920 | 975 |
| 2024/04/16 | 1,906 | 1,920 | 1,864 | 1,909 | 1,359 |
| 2024/04/15 | 1,913 | 1,913 | 1,895 | 1,895 | 793 |
| 2024/04/12 | 1,940 | 1,940 | 1,893 | 1,904 | 1,709 |
| 2024/04/11 | 1,934 | 1,934 | 1,900 | 1,928 | 1,424 |
| 2024/04/10 | 1,940 | 1,945 | 1,914 | 1,917 | 1,106 |
| 2024/04/09 | 1,922 | 1,938 | 1,919 | 1,933 | 7,534 |
| 2024/04/08 | 1,889 | 1,915 | 1,876 | 1,915 | 4,125 |
| 2024/04/05 | 1,920 | 1,920 | 1,870 | 1,878 | 5,903 |
| 2024/04/04 | 1,911 | 1,922 | 1,899 | 1,922 | 3,515 |
| 2024/04/03 | 1,920 | 1,920 | 1,893 | 1,905 | 1,937 |
| 2024/04/02 | 1,974 | 1,974 | 1,910 | 1,921 | 24,023 |
| 2024/04/01 | 1,939 | 1,954 | 1,928 | 1,934 | 12,780 |
| 2024/03/29 | 1,941 | 1,951 | 1,932 | 1,941 | 1,746 |
| 2024/03/28 | 1,964 | 1,964 | 1,943 | 1,943 | 1,310 |
| 2024/03/27 | 1,959 | 1,964 | 1,951 | 1,956 | 561 |
| 2024/03/26 | 1,963 | 1,963 | 1,949 | 1,953 | 1,235 |
| 2024/03/25 | 1,970 | 1,970 | 1,955 | 1,962 | 2,926 |
| 2024/03/22 | 1,948 | 1,961 | 1,942 | 1,961 | 2,025 |
| 2024/03/21 | 1,911 | 1,943 | 1,911 | 1,943 | 4,605 |
| 2024/03/19 | 1,845 | 1,923 | 1,845 | 1,915 | 5,811 |
| 2024/03/18 | 1,877 | 1,877 | 1,842 | 1,855 | 1,115 |
| 2024/03/15 | 1,818 | 1,873 | 1,818 | 1,857 | 3,728 |
| 2024/03/14 | 1,810 | 1,827 | 1,803 | 1,827 | 735 |
| 2024/03/13 | 1,810 | 1,820 | 1,790 | 1,801 | 5,572 |
| 2024/03/12 | 1,830 | 1,830 | 1,805 | 1,813 | 1,164 |
| 2024/03/11 | 1,810 | 1,845 | 1,810 | 1,819 | 2,446 |
| 2024/03/08 | 1,810 | 1,829 | 1,803 | 1,813 | 2,005 |
| 2024/03/07 | 1,835 | 1,844 | 1,811 | 1,814 | 3,173 |
| 2024/03/06 | 1,835 | 1,849 | 1,832 | 1,838 | 1,252 |
| 2024/03/05 | 1,858 | 1,858 | 1,830 | 1,834 | 1,138 |
| 2024/03/04 | 1,821 | 1,853 | 1,821 | 1,835 | 2,824 |
| 2024/03/01 | 1,859 | 1,859 | 1,820 | 1,826 | 1,452 |
| 2024/02/29 | 1,850 | 1,850 | 1,822 | 1,836 | 5,838 |
| 2024/02/28 | 1,877 | 1,877 | 1,845 | 1,851 | 3,707 |
| 2024/02/27 | 1,870 | 1,870 | 1,844 | 1,850 | 8,997 |
| 2024/02/26 | 1,829 | 1,851 | 1,829 | 1,847 | 12,294 |
| 2024/02/22 | 1,868 | 1,868 | 1,804 | 1,824 | 13,654 |
| 2024/02/21 | 1,837 | 1,839 | 1,818 | 1,832 | 1,351 |
| 2024/02/20 | 1,847 | 1,847 | 1,825 | 1,827 | 5,151 |
| 2024/02/19 | 1,873 | 1,873 | 1,818 | 1,828 | 4,274 |
| 2024/02/16 | 1,878 | 1,878 | 1,829 | 1,838 | 4,354 |
| 2024/02/15 | 1,901 | 1,901 | 1,843 | 1,850 | 3,495 |
| 2024/02/14 | 1,884 | 1,890 | 1,868 | 1,870 | 3,517 |
| 2024/02/13 | 1,910 | 1,910 | 1,882 | 1,882 | 3,044 |
| 2024/02/09 | 1,920 | 1,920 | 1,885 | 1,905 | 2,675 |
| 2024/02/08 | 1,921 | 1,921 | 1,893 | 1,898 | 1,848 |
| 2024/02/07 | 1,926 | 1,929 | 1,899 | 1,911 | 6,333 |
| 2024/02/06 | 1,940 | 1,945 | 1,916 | 1,929 | 2,929 |
| 2024/02/05 | 1,953 | 1,953 | 1,928 | 1,935 | 1,667 |
| 2024/02/02 | 1,928 | 1,939 | 1,928 | 1,935 | 1,413 |
| 2024/02/01 | 1,940 | 1,940 | 1,912 | 1,917 | 5,404 |
| 2024/01/31 | 1,957 | 1,957 | 1,939 | 1,940 | 760 |
| 2024/01/30 | 1,959 | 1,959 | 1,942 | 1,945 | 830 |
| 2024/01/29 | 1,982 | 1,982 | 1,940 | 1,947 | 1,592 |
| 2024/01/26 | 1,974 | 1,974 | 1,944 | 1,947 | 1,015 |
| 2024/01/25 | 1,960 | 1,960 | 1,939 | 1,942 | 2,949 |
| 2024/01/24 | 1,971 | 1,973 | 1,959 | 1,964 | 1,267 |
| 2024/01/23 | 1,994 | 1,994 | 1,969 | 1,971 | 2,198 |
| 2024/01/22 | 1,975 | 1,981 | 1,960 | 1,981 | 2,475 |
| 2024/01/19 | 1,950 | 1,952 | 1,945 | 1,952 | 902 |
| 2024/01/18 | 1,949 | 1,952 | 1,936 | 1,940 | 4,919 |
| 2024/01/17 | 1,980 | 1,980 | 1,952 | 1,952 | 3,822 |
| 2024/01/16 | 1,978 | 1,979 | 1,969 | 1,970 | 2,788 |
| 2024/01/15 | 1,968 | 1,980 | 1,968 | 1,977 | 2,062 |
| 2024/01/12 | 1,960 | 1,970 | 1,960 | 1,970 | 1,675 |
| 2024/01/11 | 1,959 | 1,963 | 1,954 | 1,960 | 1,148 |
| 2024/01/10 | 1,958 | 1,962 | 1,954 | 1,956 | 2,044 |
| 2024/01/09 | 1,963 | 1,963 | 1,951 | 1,952 | 1,705 |
| 2024/01/05 | 1,934 | 1,964 | 1,933 | 1,956 | 2,772 |
| 2024/01/04 | 1,944 | 1,945 | 1,925 | 1,928 | 5,309 |
| 2023/12/29 | 1,914 | 1,944 | 1,914 | 1,944 | 2,099 |
| 2023/12/28 | 1,918 | 1,933 | 1,913 | 1,930 | 1,881 |
| 2023/12/27 | 1,907 | 1,907 | 1,900 | 1,906 | 1,029 |
| 2023/12/26 | 1,897 | 1,898 | 1,888 | 1,892 | 2,087 |
| 2023/12/25 | 1,907 | 1,910 | 1,894 | 1,897 | 7,609 |
| 2023/12/22 | 1,911 | 1,915 | 1,904 | 1,915 | 1,371 |
| 2023/12/21 | 1,918 | 1,921 | 1,905 | 1,905 | 5,182 |
| 2023/12/20 | 1,913 | 1,930 | 1,913 | 1,928 | 1,451 |
| 2023/12/19 | 1,920 | 1,923 | 1,906 | 1,914 | 4,473 |
| 2023/12/18 | 1,935 | 1,935 | 1,917 | 1,923 | 2,006 |
| 2023/12/15 | 1,942 | 1,942 | 1,931 | 1,939 | 842 |
| 2023/12/14 | 1,944 | 1,945 | 1,935 | 1,941 | 1,988 |
| 2023/12/13 | 1,948 | 1,948 | 1,933 | 1,940 | 1,672 |
| 2023/12/12 | 1,956 | 1,956 | 1,941 | 1,944 | 721 |
| 2023/12/11 | 1,943 | 1,953 | 1,943 | 1,948 | 1,524 |
| 2023/12/08 | 1,949 | 1,949 | 1,933 | 1,941 | 512 |
| 2023/12/07 | 1,967 | 1,967 | 1,937 | 1,940 | 5,084 |
| 2023/12/06 | 1,957 | 1,965 | 1,956 | 1,962 | 1,207 |
| 2023/12/05 | 1,960 | 1,960 | 1,950 | 1,955 | 1,862 |
| 2023/12/04 | 1,963 | 1,963 | 1,948 | 1,952 | 2,382 |
| 2023/12/01 | 1,977 | 1,977 | 1,949 | 1,950 | 9,386 |
| 2023/11/30 | 1,963 | 1,976 | 1,950 | 1,976 | 1,075 |
| 2023/11/29 | 1,963 | 1,972 | 1,961 | 1,963 | 484 |
| 2023/11/28 | 1,979 | 1,979 | 1,966 | 1,970 | 489 |
| 2023/11/27 | 1,969 | 1,975 | 1,969 | 1,972 | 1,423 |
| 2023/11/24 | 1,971 | 1,976 | 1,968 | 1,975 | 1,536 |
| 2023/11/22 | 1,967 | 1,967 | 1,960 | 1,966 | 1,356 |
| 2023/11/21 | 1,972 | 1,975 | 1,965 | 1,966 | 270 |
| 2023/11/20 | 1,976 | 1,977 | 1,963 | 1,969 | 684 |
| 2023/11/17 | 1,978 | 1,978 | 1,964 | 1,967 | 963 |
| 2023/11/16 | 1,980 | 1,981 | 1,968 | 1,976 | 1,119 |
| 2023/11/15 | 1,968 | 1,978 | 1,968 | 1,977 | 498 |
| 2023/11/14 | 1,942 | 1,963 | 1,937 | 1,955 | 1,288 |
| 2023/11/13 | 1,948 | 1,958 | 1,940 | 1,941 | 1,886 |
| 2023/11/10 | 1,939 | 1,947 | 1,939 | 1,943 | 369 |
| 2023/11/09 | 1,950 | 1,950 | 1,931 | 1,938 | 1,985 |
| 2023/11/08 | 1,968 | 1,968 | 1,946 | 1,951 | 1,068 |
| 2023/11/07 | 1,975 | 1,975 | 1,948 | 1,968 | 2,024 |
| 2023/11/06 | 1,985 | 1,985 | 1,974 | 1,980 | 2,087 |
| 2023/11/02 | 1,944 | 1,972 | 1,944 | 1,966 | 1,234 |
| 2023/11/01 | 1,965 | 1,976 | 1,956 | 1,960 | 1,090 |
| 2023/10/31 | 1,944 | 1,961 | 1,933 | 1,949 | 1,205 |
| 2023/10/30 | 1,991 | 1,991 | 1,935 | 1,939 | 3,580 |
| 2023/10/27 | 1,942 | 1,980 | 1,942 | 1,972 | 918 |
| 2023/10/26 | 1,958 | 1,959 | 1,934 | 1,942 | 705 |
| 2023/10/25 | 1,944 | 1,958 | 1,936 | 1,950 | 100,221 |
| 2023/10/24 | 1,939 | 1,949 | 1,928 | 1,939 | 704 |
| 2023/10/23 | 1,953 | 1,956 | 1,937 | 1,939 | 593 |
| 2023/10/20 | 1,973 | 1,973 | 1,951 | 1,953 | 232 |
| 2023/10/19 | 1,975 | 1,987 | 1,967 | 1,974 | 119 |
| 2023/10/18 | 1,972 | 1,979 | 1,968 | 1,970 | 159 |
| 2023/10/17 | 1,946 | 1,969 | 1,946 | 1,969 | 1,288 |
| 2023/10/16 | 1,974 | 1,975 | 1,935 | 1,938 | 1,103 |
| 2023/10/13 | 1,978 | 1,985 | 1,965 | 1,971 | 268 |
| 2023/10/12 | 1,988 | 1,990 | 1,979 | 1,979 | 186 |
| 2023/10/11 | 1,982 | 1,989 | 1,979 | 1,985 | 294 |
| 2023/10/10 | 1,989 | 1,989 | 1,964 | 1,982 | 1,573 |
| 2023/10/06 | 1,989 | 1,989 | 1,957 | 1,959 | 1,568 |
| 2023/10/05 | 1,971 | 1,974 | 1,949 | 1,966 | 1,391 |
| 2023/10/04 | 1,982 | 1,987 | 1,938 | 1,967 | 1,781 |
| 2023/10/03 | 1,997 | 1,997 | 1,968 | 1,975 | 1,147 |