日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/06 2,135 2,138 2,122 2,132 6,921
2026/03/05 2,142 2,156 2,126 2,126 8,330
2026/03/04 2,160 2,160 2,108 2,127 2,796
2026/03/03 2,180 2,180 2,137 2,146 10,935
2026/03/02 2,180 2,180 2,148 2,180 3,441
2026/02/27 2,218 2,218 2,150 2,150 361,006
2026/02/26 2,180 2,197 2,180 2,192 2,615
2026/02/25 2,169 2,179 2,168 2,177 1,461
2026/02/24 2,150 2,171 2,150 2,169 4,866
2026/02/20 2,149 2,152 2,144 2,150 622
2026/02/19 2,157 2,157 2,135 2,148 398
2026/02/18 2,154 2,158 2,133 2,156 3,069
2026/02/17 2,153 2,153 2,125 2,143 1,683
2026/02/16 2,136 2,154 2,123 2,154 1,149
2026/02/13 2,156 2,158 2,123 2,127 15,152
2026/02/12 2,147 2,150 2,140 2,144 3,163
2026/02/10 2,150 2,157 2,145 2,156 7,125
2026/02/09 2,171 2,171 2,136 2,148 5,351
2026/02/06 2,179 2,179 2,140 2,166 1,931
2026/02/05 2,169 2,169 2,153 2,169 5,540
2026/02/04 2,164 2,183 2,150 2,183 5,866
2026/02/03 2,164 2,167 2,143 2,167 6,544
2026/02/02 2,173 2,173 2,142 2,163 3,193
2026/01/30 2,170 2,170 2,145 2,169 8,450
2026/01/29 2,159 2,167 2,122 2,167 4,260
2026/01/28 2,151 2,151 2,126 2,146 1,584
2026/01/27 2,179 2,179 2,125 2,141 1,620
2026/01/26 2,165 2,169 2,138 2,169 3,029
2026/01/23 2,199 2,199 2,156 2,170 2,737
2026/01/22 2,219 2,219 2,161 2,175 4,386
2026/01/21 2,208 2,208 2,156 2,180 2,694
2026/01/20 2,226 2,226 2,200 2,206 2,375
2026/01/19 2,238 2,239 2,211 2,220 2,871
2026/01/16 2,219 2,231 2,219 2,231 1,642
2026/01/15 2,210 2,217 2,202 2,215 2,333
2026/01/14 2,205 2,210 2,200 2,209 13,109
2026/01/13 2,206 2,206 2,186 2,202 6,157
2026/01/09 2,198 2,214 2,196 2,214 2,893
2026/01/08 2,199 2,202 2,189 2,198 6,227
2026/01/07 2,188 2,201 2,179 2,199 2,612
2026/01/06 2,182 2,187 2,175 2,186 4,562
2026/01/05 2,200 2,201 2,163 2,188 4,337
2025/12/30 2,185 2,192 2,174 2,185 53,821
2025/12/29 2,169 2,182 2,169 2,180 7,424
2025/12/26 2,176 2,184 2,160 2,180 1,231
2025/12/25 2,172 2,179 2,170 2,176 5,713
2025/12/24 2,158 2,170 2,158 2,167 1,304
2025/12/23 2,151 2,155 2,149 2,154 1,403
2025/12/22 2,164 2,175 2,146 2,152 4,282
2025/12/19 2,152 2,167 2,152 2,163 2,438
2025/12/18 2,140 2,158 2,140 2,150 7,918
2025/12/17 2,149 2,149 2,136 2,148 628
2025/12/16 2,153 2,153 2,138 2,141 1,033
2025/12/15 2,153 2,153 2,131 2,140 1,830
2025/12/12 2,100 2,137 2,098 2,127 2,425
2025/12/11 2,120 2,125 2,093 2,104 3,243
2025/12/10 2,113 2,125 2,104 2,120 3,177
2025/12/09 2,120 2,120 2,088 2,095 3,660
2025/12/08 2,110 2,120 2,093 2,103 6,069
2025/12/05 2,117 2,121 2,108 2,117 7,126
2025/12/04 2,162 2,162 2,127 2,138 2,281
2025/12/03 2,170 2,170 2,136 2,140 3,646
2025/12/02 2,178 2,178 2,145 2,165 4,814
2025/12/01 2,202 2,202 2,159 2,170 13,973
2025/11/28 2,204 2,208 2,190 2,199 20,820
2025/11/27 2,187 2,206 2,187 2,202 4,876
2025/11/26 2,178 2,190 2,175 2,190 17,964
2025/11/25 2,160 2,180 2,159 2,173 4,822
2025/11/21 2,162 2,162 2,150 2,160 1,618
2025/11/20 2,141 2,171 2,141 2,145 2,668
2025/11/19 2,167 2,167 2,131 2,160 13,668
2025/11/18 2,186 2,186 2,140 2,160 5,344
2025/11/17 2,160 2,170 2,156 2,160 15,819
2025/11/14 2,156 2,172 2,156 2,167 7,055
2025/11/13 2,160 2,163 2,154 2,157 2,790
2025/11/12 2,169 2,176 2,160 2,160 92,269
2025/11/11 2,149 2,170 2,145 2,170 2,197
2025/11/10 2,142 2,154 2,138 2,138 15,240
2025/11/07 2,141 2,144 2,133 2,140 11,513
2025/11/06 2,142 2,142 2,128 2,142 2,031
2025/11/05 2,121 2,142 2,108 2,142 9,345
2025/11/04 2,150 2,150 2,112 2,122 1,790
2025/10/31 2,118 2,127 2,115 2,127 1,501
2025/10/30 2,111 2,120 2,092 2,120 1,890
2025/10/29 2,130 2,130 2,098 2,100 17,599
2025/10/28 2,129 2,130 2,111 2,111 11,730
2025/10/27 2,121 2,129 2,115 2,129 9,322
2025/10/24 2,125 2,125 2,111 2,113 11,878
2025/10/23 2,108 2,121 2,100 2,121 8,066
2025/10/22 2,095 2,109 2,095 2,109 15,485
2025/10/21 2,087 2,095 2,087 2,090 1,373
2025/10/20 2,088 2,094 2,079 2,087 1,605
2025/10/17 2,090 2,090 2,067 2,082 2,624
2025/10/16 2,068 2,081 2,068 2,081 1,245
2025/10/15 2,068 2,072 2,050 2,069 2,096
2025/10/14 2,057 2,063 2,042 2,059 2,555
2025/10/10 2,073 2,073 2,057 2,063 1,839
2025/10/09 2,066 2,067 2,056 2,060 5,855
2025/10/08 2,090 2,090 2,066 2,066 4,188
2025/10/07 2,083 2,090 2,070 2,090 2,706
2025/10/06 2,074 2,106 2,074 2,106 3,897
2025/10/03 2,093 2,093 2,060 2,062 1,637
2025/10/02 2,080 2,088 2,057 2,072 2,049
2025/10/01 2,093 2,093 2,055 2,080 1,941
2025/09/30 2,088 2,089 2,067 2,082 3,429
2025/09/29 2,093 2,102 2,070 2,071 1,328
2025/09/26 2,093 2,102 2,080 2,080 905
2025/09/25 2,080 2,093 2,080 2,093 1,316
2025/09/24 2,094 2,094 2,075 2,075 2,592
2025/09/22 2,087 2,097 2,085 2,086 2,102
2025/09/19 2,105 2,105 2,080 2,096 2,119
2025/09/18 2,100 2,110 2,092 2,110 4,558
2025/09/17 2,102 2,110 2,089 2,093 3,648
2025/09/16 2,100 2,104 2,087 2,102 7,972
2025/09/12 2,073 2,093 2,062 2,091 2,414
2025/09/11 2,056 2,074 2,054 2,054 1,803
2025/09/10 2,060 2,060 2,051 2,055 645
2025/09/09 2,052 2,062 2,050 2,062 3,323
2025/09/08 2,044 2,058 2,044 2,049 3,299
2025/09/05 2,047 2,048 2,034 2,040 6,231
2025/09/04 2,057 2,057 2,038 2,052 3,465
2025/09/03 2,086 2,086 2,054 2,058 12,500
2025/09/02 2,088 2,088 2,078 2,086 2,163
2025/09/01 2,077 2,090 2,073 2,088 12,401
2025/08/29 2,083 2,084 2,074 2,081 1,109
2025/08/28 2,089 2,089 2,072 2,076 1,060
2025/08/27 2,063 2,085 2,062 2,082 6,329
2025/08/26 2,070 2,073 2,056 2,060 2,057
2025/08/25 2,070 2,071 2,061 2,066 3,524
2025/08/22 2,070 2,073 2,063 2,067 848
2025/08/21 2,078 2,079 2,070 2,070 998
2025/08/20 2,060 2,083 2,060 2,078 2,235
2025/08/19 2,050 2,070 2,045 2,070 1,163
2025/08/18 2,040 2,049 2,039 2,043 1,386
2025/08/15 2,048 2,048 2,028 2,040 4,109
2025/08/14 2,048 2,048 2,030 2,030 928
2025/08/13 2,054 2,054 2,034 2,034 1,706
2025/08/12 2,047 2,048 2,035 2,040 2,423
2025/08/08 2,034 2,041 2,026 2,031 1,222
2025/08/07 2,029 2,049 2,029 2,035 17,864
2025/08/06 2,035 2,054 2,035 2,052 2,650
2025/08/05 2,035 2,035 2,025 2,030 2,454
2025/08/04 2,020 2,028 2,011 2,028 3,203
2025/08/01 2,017 2,018 2,003 2,018 1,267
2025/07/31 2,019 2,019 2,007 2,013 2,688
2025/07/30 1,993 2,014 1,991 2,009 7,359
2025/07/29 1,977 1,988 1,974 1,988 2,019
2025/07/28 1,973 1,991 1,966 1,979 891
2025/07/25 1,972 1,973 1,961 1,971 3,620
2025/07/24 1,970 1,970 1,960 1,961 4,113
2025/07/23 1,962 1,970 1,960 1,960 4,945
2025/07/22 1,974 1,974 1,942 1,960 2,689
2025/07/18 1,962 1,962 1,953 1,959 2,074
2025/07/17 1,959 1,964 1,954 1,956 832
2025/07/16 1,951 1,960 1,950 1,960 1,834
2025/07/15 1,949 1,950 1,940 1,947 1,255
2025/07/14 1,935 1,946 1,935 1,946 572
2025/07/11 1,934 1,938 1,932 1,934 658
2025/07/10 1,930 1,930 1,919 1,927 1,238
2025/07/09 1,935 1,935 1,922 1,922 6,309
2025/07/08 1,940 1,944 1,927 1,927 856
2025/07/07 1,930 1,943 1,929 1,935 913
2025/07/04 1,923 1,934 1,922 1,934 2,758
2025/07/03 1,925 1,929 1,920 1,926 353
2025/07/02 1,922 1,926 1,915 1,916 619
2025/07/01 1,925 1,925 1,912 1,914 1,615
2025/06/30 1,930 1,930 1,916 1,930 1,395
2025/06/27 1,930 1,931 1,925 1,925 924
2025/06/26 1,934 1,934 1,913 1,926 1,037
2025/06/25 1,933 1,933 1,926 1,928 566
2025/06/24 1,929 1,931 1,925 1,929 588
2025/06/23 1,911 1,929 1,911 1,928 874
2025/06/20 1,922 1,922 1,910 1,917 365
2025/06/19 1,915 1,920 1,911 1,914 739
2025/06/18 1,923 1,923 1,915 1,916 617
2025/06/17 1,914 1,923 1,904 1,923 693
2025/06/16 1,914 1,928 1,904 1,908 1,462
2025/06/13 1,897 1,908 1,892 1,900 1,850
2025/06/12 1,895 1,896 1,880 1,880 770
2025/06/11 1,882 1,894 1,879 1,892 1,282
2025/06/10 1,882 1,882 1,874 1,881 7,430
2025/06/09 1,884 1,884 1,874 1,875 5,860
2025/06/06 1,871 1,883 1,871 1,883 2,027
2025/06/05 1,869 1,875 1,865 1,874 2,686
2025/06/04 1,884 1,887 1,880 1,880 10,981
2025/06/03 1,888 1,889 1,872 1,889 1,359
2025/06/02 1,884 1,884 1,872 1,873 856
2025/05/30 1,888 1,888 1,872 1,874 810
2025/05/29 1,890 1,890 1,874 1,874 1,470
2025/05/28 1,880 1,882 1,870 1,882 2,091
2025/05/27 1,865 1,870 1,863 1,870 1,276
2025/05/26 1,862 1,867 1,858 1,863 2,462
2025/05/23 1,847 1,854 1,845 1,849 1,816
2025/05/22 1,835 1,849 1,835 1,847 693
2025/05/21 1,862 1,862 1,843 1,848 60,657
2025/05/20 1,865 1,865 1,845 1,860 42,199
2025/05/19 1,884 1,884 1,850 1,855 455
2025/05/16 1,860 1,876 1,852 1,852 36,398
2025/05/15 1,890 1,890 1,856 1,867 2,062
2025/05/14 1,863 1,866 1,852 1,863 3,132

このページの先頭へ