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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/13 | 1,899 | 1,899 | 1,854 | 1,855 | 5,608 |
| 2025/05/12 | 1,880 | 1,880 | 1,864 | 1,879 | 11,197 |
| 2025/05/09 | 1,870 | 1,870 | 1,840 | 1,840 | 2,156 |
| 2025/05/08 | 1,890 | 1,890 | 1,856 | 1,870 | 884 |
| 2025/05/07 | 1,883 | 1,890 | 1,865 | 1,872 | 1,134 |
| 2025/05/02 | 1,870 | 1,888 | 1,868 | 1,888 | 4,037 |
| 2025/05/01 | 1,850 | 1,868 | 1,830 | 1,830 | 2,203 |
| 2025/04/30 | 1,843 | 1,845 | 1,828 | 1,841 | 2,032 |
| 2025/04/28 | 1,836 | 1,839 | 1,830 | 1,839 | 737 |
| 2025/04/25 | 1,843 | 1,843 | 1,824 | 1,835 | 654 |
| 2025/04/24 | 1,845 | 1,845 | 1,830 | 1,833 | 752 |
| 2025/04/23 | 1,858 | 1,859 | 1,842 | 1,848 | 4,096 |
| 2025/04/22 | 1,844 | 1,848 | 1,842 | 1,848 | 1,001 |
| 2025/04/21 | 1,844 | 1,844 | 1,836 | 1,844 | 540 |
| 2025/04/18 | 1,845 | 1,848 | 1,836 | 1,842 | 245 |
| 2025/04/17 | 1,845 | 1,847 | 1,833 | 1,838 | 401 |
| 2025/04/16 | 1,830 | 1,838 | 1,829 | 1,833 | 507 |
| 2025/04/15 | 1,845 | 1,845 | 1,822 | 1,828 | 1,131 |
| 2025/04/14 | 1,849 | 1,851 | 1,835 | 1,845 | 1,191 |
| 2025/04/11 | 1,844 | 1,844 | 1,804 | 1,827 | 29,411 |
| 2025/04/10 | 1,800 | 1,840 | 1,797 | 1,813 | 3,965 |
| 2025/04/09 | 1,790 | 1,790 | 1,772 | 1,785 | 8,400 |
| 2025/04/08 | 1,767 | 1,808 | 1,767 | 1,772 | 6,465 |
| 2025/04/07 | 1,783 | 1,836 | 1,738 | 1,767 | 19,013 |
| 2025/04/04 | 1,819 | 1,840 | 1,815 | 1,840 | 11,341 |
| 2025/04/03 | 1,840 | 1,840 | 1,801 | 1,819 | 4,761 |
| 2025/04/02 | 1,839 | 1,844 | 1,821 | 1,839 | 13,198 |
| 2025/04/01 | 1,831 | 1,857 | 1,831 | 1,831 | 1,924 |
| 2025/03/31 | 1,870 | 1,870 | 1,830 | 1,830 | 2,902 |
| 2025/03/28 | 1,873 | 1,879 | 1,856 | 1,879 | 8,255 |
| 2025/03/27 | 1,843 | 1,870 | 1,843 | 1,860 | 2,442 |
| 2025/03/26 | 1,864 | 1,864 | 1,842 | 1,843 | 1,696 |
| 2025/03/25 | 1,859 | 1,862 | 1,851 | 1,855 | 1,223 |
| 2025/03/24 | 1,850 | 1,851 | 1,832 | 1,832 | 1,329 |
| 2025/03/21 | 1,844 | 1,846 | 1,837 | 1,845 | 526,241 |
| 2025/03/19 | 1,834 | 1,844 | 1,831 | 1,836 | 722 |
| 2025/03/18 | 1,820 | 1,833 | 1,819 | 1,832 | 700 |
| 2025/03/17 | 1,811 | 1,820 | 1,811 | 1,820 | 1,059 |
| 2025/03/14 | 1,810 | 1,814 | 1,800 | 1,811 | 231 |
| 2025/03/13 | 1,801 | 1,810 | 1,795 | 1,810 | 1,037 |
| 2025/03/12 | 1,787 | 1,796 | 1,778 | 1,791 | 536 |
| 2025/03/11 | 1,797 | 1,797 | 1,772 | 1,784 | 1,948 |
| 2025/03/10 | 1,805 | 1,810 | 1,785 | 1,810 | 1,383 |
| 2025/03/07 | 1,820 | 1,820 | 1,787 | 1,792 | 2,372 |
| 2025/03/06 | 1,802 | 1,809 | 1,800 | 1,804 | 689 |
| 2025/03/05 | 1,817 | 1,817 | 1,801 | 1,805 | 397 |
| 2025/03/04 | 1,838 | 1,838 | 1,809 | 1,813 | 401 |
| 2025/03/03 | 1,817 | 1,836 | 1,812 | 1,812 | 947 |
| 2025/02/28 | 1,820 | 1,844 | 1,811 | 1,811 | 919 |
| 2025/02/27 | 1,823 | 1,839 | 1,817 | 1,824 | 2,143 |
| 2025/02/26 | 1,815 | 1,823 | 1,808 | 1,823 | 1,369 |
| 2025/02/25 | 1,811 | 1,815 | 1,808 | 1,813 | 1,934 |
| 2025/02/21 | 1,820 | 1,820 | 1,801 | 1,811 | 699 |
| 2025/02/20 | 1,815 | 1,815 | 1,804 | 1,810 | 154 |
| 2025/02/19 | 1,824 | 1,824 | 1,806 | 1,807 | 507 |
| 2025/02/18 | 1,814 | 1,818 | 1,803 | 1,812 | 458 |
| 2025/02/17 | 1,803 | 1,810 | 1,800 | 1,808 | 1,043 |
| 2025/02/14 | 1,807 | 1,809 | 1,797 | 1,804 | 1,088 |
| 2025/02/13 | 1,794 | 1,803 | 1,791 | 1,801 | 1,293 |
| 2025/02/12 | 1,795 | 1,795 | 1,781 | 1,786 | 160 |
| 2025/02/10 | 1,809 | 1,809 | 1,779 | 1,788 | 3,811 |
| 2025/02/07 | 1,827 | 1,827 | 1,796 | 1,796 | 772 |
| 2025/02/06 | 1,825 | 1,825 | 1,809 | 1,813 | 2,376 |
| 2025/02/05 | 1,840 | 1,840 | 1,819 | 1,827 | 2,917 |
| 2025/02/04 | 1,846 | 1,846 | 1,822 | 1,832 | 1,023 |
| 2025/02/03 | 1,849 | 1,850 | 1,825 | 1,825 | 5,792 |
| 2025/01/31 | 1,851 | 1,853 | 1,842 | 1,842 | 1,740 |
| 2025/01/30 | 1,845 | 1,857 | 1,842 | 1,842 | 760 |
| 2025/01/29 | 1,858 | 1,861 | 1,846 | 1,846 | 1,748 |
| 2025/01/28 | 1,823 | 1,858 | 1,823 | 1,855 | 2,819 |
| 2025/01/27 | 1,805 | 1,824 | 1,804 | 1,822 | 3,004 |
| 2025/01/24 | 1,783 | 1,804 | 1,770 | 1,790 | 1,713 |
| 2025/01/23 | 1,780 | 1,780 | 1,763 | 1,771 | 345 |
| 2025/01/22 | 1,772 | 1,776 | 1,767 | 1,773 | 960 |
| 2025/01/21 | 1,780 | 1,780 | 1,762 | 1,772 | 2,815 |
| 2025/01/20 | 1,787 | 1,787 | 1,765 | 1,772 | 784 |
| 2025/01/17 | 1,765 | 1,783 | 1,765 | 1,783 | 509 |
| 2025/01/16 | 1,784 | 1,784 | 1,769 | 1,769 | 213 |
| 2025/01/15 | 1,797 | 1,797 | 1,765 | 1,768 | 2,281 |
| 2025/01/14 | 1,810 | 1,810 | 1,772 | 1,777 | 1,557 |
| 2025/01/10 | 1,802 | 1,802 | 1,775 | 1,781 | 877 |
| 2025/01/09 | 1,803 | 1,803 | 1,774 | 1,788 | 899 |
| 2025/01/08 | 1,810 | 1,810 | 1,787 | 1,790 | 1,769 |
| 2025/01/07 | 1,814 | 1,814 | 1,791 | 1,795 | 1,845 |
| 2025/01/06 | 1,819 | 1,819 | 1,794 | 1,794 | 3,251 |
| 2024/12/30 | 1,810 | 1,810 | 1,781 | 1,781 | 2,090 |
| 2024/12/27 | 1,811 | 1,811 | 1,789 | 1,794 | 3,631 |
| 2024/12/26 | 1,760 | 1,789 | 1,760 | 1,789 | 3,238 |
| 2024/12/25 | 1,781 | 1,781 | 1,760 | 1,760 | 1,054 |
| 2024/12/24 | 1,762 | 1,768 | 1,758 | 1,765 | 4,431 |
| 2024/12/23 | 1,747 | 1,755 | 1,746 | 1,750 | 4,352 |
| 2024/12/20 | 1,734 | 1,750 | 1,734 | 1,739 | 1,469 |
| 2024/12/19 | 1,748 | 1,748 | 1,729 | 1,732 | 1,552 |
| 2024/12/18 | 1,750 | 1,752 | 1,741 | 1,741 | 1,703 |
| 2024/12/17 | 1,748 | 1,752 | 1,743 | 1,743 | 719 |
| 2024/12/16 | 1,764 | 1,764 | 1,740 | 1,748 | 6,785 |
| 2024/12/13 | 1,758 | 1,759 | 1,750 | 1,754 | 5,583 |
| 2024/12/12 | 1,746 | 1,756 | 1,746 | 1,756 | 2,084 |
| 2024/12/11 | 1,748 | 1,757 | 1,740 | 1,756 | 1,910 |
| 2024/12/10 | 1,754 | 1,754 | 1,746 | 1,748 | 4,588 |
| 2024/12/09 | 1,768 | 1,768 | 1,748 | 1,754 | 4,672 |
| 2024/12/06 | 1,769 | 1,775 | 1,763 | 1,763 | 6,685 |
| 2024/12/05 | 1,785 | 1,785 | 1,767 | 1,773 | 8,913 |
| 2024/12/04 | 1,797 | 1,797 | 1,783 | 1,784 | 3,262 |
| 2024/12/03 | 1,800 | 1,800 | 1,780 | 1,789 | 2,034 |
| 2024/12/02 | 1,800 | 1,801 | 1,787 | 1,793 | 5,880 |
| 2024/11/29 | 1,800 | 1,809 | 1,800 | 1,801 | 2,475 |
| 2024/11/28 | 1,820 | 1,820 | 1,803 | 1,805 | 1,863 |
| 2024/11/27 | 1,823 | 1,823 | 1,795 | 1,810 | 8,816 |
| 2024/11/26 | 1,818 | 1,818 | 1,803 | 1,807 | 607 |
| 2024/11/25 | 1,820 | 1,823 | 1,810 | 1,810 | 1,009 |
| 2024/11/22 | 1,818 | 1,818 | 1,797 | 1,810 | 702 |
| 2024/11/21 | 1,818 | 1,818 | 1,799 | 1,800 | 553 |
| 2024/11/20 | 1,815 | 1,820 | 1,804 | 1,810 | 768 |
| 2024/11/19 | 1,790 | 1,813 | 1,779 | 1,810 | 4,751 |
| 2024/11/18 | 1,793 | 1,806 | 1,788 | 1,793 | 1,981 |
| 2024/11/15 | 1,777 | 1,795 | 1,777 | 1,790 | 857 |
| 2024/11/14 | 1,803 | 1,803 | 1,776 | 1,776 | 6,155 |
| 2024/11/13 | 1,808 | 1,808 | 1,790 | 1,790 | 6,804 |
| 2024/11/12 | 1,794 | 1,813 | 1,794 | 1,800 | 952 |
| 2024/11/11 | 1,809 | 1,809 | 1,798 | 1,803 | 659 |