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 |
|---|---|---|---|---|---|
| 2024/05/01 | 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 |
| 2023/10/02 | 2,007 | 2,010 | 1,990 | 1,990 | 1,190 |
| 2023/09/29 | 1,995 | 2,004 | 1,993 | 2,004 | 939 |
| 2023/09/28 | 2,015 | 2,015 | 1,982 | 1,984 | 2,136 |
| 2023/09/27 | 2,007 | 2,017 | 2,002 | 2,016 | 627 |
| 2023/09/26 | 2,004 | 2,007 | 2,001 | 2,003 | 744 |
| 2023/09/25 | 2,009 | 2,016 | 2,001 | 2,001 | 1,114 |
| 2023/09/22 | 2,008 | 2,015 | 1,998 | 2,008 | 6,882 |
| 2023/09/21 | 2,020 | 2,020 | 2,008 | 2,015 | 1,687 |
| 2023/09/20 | 2,019 | 2,025 | 2,019 | 2,020 | 905 |
| 2023/09/19 | 2,021 | 2,022 | 2,010 | 2,013 | 2,445 |
| 2023/09/15 | 2,021 | 2,024 | 2,007 | 2,024 | 1,455 |
| 2023/09/14 | 2,010 | 2,023 | 2,010 | 2,020 | 586 |
| 2023/09/13 | 2,024 | 2,040 | 2,004 | 2,007 | 1,670 |
| 2023/09/12 | 2,030 | 2,030 | 2,020 | 2,030 | 680 |
| 2023/09/11 | 2,050 | 2,050 | 2,019 | 2,030 | 15,635 |
| 2023/09/08 | 2,052 | 2,052 | 2,042 | 2,049 | 904 |
| 2023/09/07 | 2,060 | 2,061 | 2,053 | 2,054 | 739 |
| 2023/09/06 | 2,064 | 2,067 | 2,059 | 2,060 | 298 |
| 2023/09/05 | 2,049 | 2,064 | 2,043 | 2,060 | 434 |
| 2023/09/04 | 2,046 | 2,050 | 2,044 | 2,048 | 616 |
| 2023/09/01 | 2,034 | 2,042 | 2,023 | 2,039 | 458 |
| 2023/08/31 | 2,046 | 2,051 | 2,035 | 2,035 | 1,713 |
| 2023/08/30 | 2,035 | 2,043 | 2,035 | 2,042 | 621 |
| 2023/08/29 | 2,018 | 2,037 | 2,018 | 2,037 | 1,489 |
| 2023/08/28 | 2,013 | 2,015 | 2,007 | 2,015 | 799 |
| 2023/08/25 | 2,007 | 2,013 | 2,000 | 2,013 | 388 |
| 2023/08/24 | 2,000 | 2,010 | 2,000 | 2,010 | 1,189 |
| 2023/08/23 | 1,990 | 1,998 | 1,986 | 1,998 | 710 |
| 2023/08/22 | 1,982 | 1,990 | 1,975 | 1,990 | 963 |
| 2023/08/21 | 1,988 | 1,988 | 1,977 | 1,979 | 605 |
| 2023/08/18 | 1,989 | 1,989 | 1,976 | 1,981 | 713 |
| 2023/08/17 | 2,002 | 2,002 | 1,985 | 1,989 | 1,156 |
| 2023/08/16 | 1,997 | 1,997 | 1,984 | 1,995 | 1,554 |
| 2023/08/15 | 2,015 | 2,015 | 1,992 | 1,997 | 1,832 |
| 2023/08/14 | 2,017 | 2,021 | 2,005 | 2,009 | 1,037 |
| 2023/08/10 | 2,005 | 2,019 | 2,000 | 2,019 | 1,554 |
| 2023/08/09 | 2,007 | 2,007 | 1,989 | 2,005 | 884 |
| 2023/08/08 | 2,008 | 2,010 | 2,001 | 2,003 | 850 |
| 2023/08/07 | 1,990 | 2,009 | 1,985 | 2,009 | 2,946 |
| 2023/08/04 | 1,996 | 2,000 | 1,990 | 1,997 | 2,184 |
| 2023/08/03 | 2,000 | 2,004 | 1,995 | 2,000 | 2,148 |
| 2023/08/02 | 2,007 | 2,013 | 2,001 | 2,006 | 702 |
| 2023/08/01 | 2,021 | 2,022 | 2,004 | 2,008 | 6,807 |
| 2023/07/31 | 2,033 | 2,037 | 2,020 | 2,024 | 1,254 |
| 2023/07/28 | 2,029 | 2,034 | 2,005 | 2,034 | 5,671 |
| 2023/07/27 | 2,043 | 2,045 | 2,036 | 2,040 | 665 |
| 2023/07/26 | 2,030 | 2,037 | 2,023 | 2,035 | 695 |
| 2023/07/25 | 2,028 | 2,033 | 2,020 | 2,022 | 1,064 |
| 2023/07/24 | 2,018 | 2,027 | 2,018 | 2,024 | 335 |
| 2023/07/21 | 2,021 | 2,021 | 2,005 | 2,008 | 1,109 |
| 2023/07/20 | 2,016 | 2,028 | 2,010 | 2,020 | 1,070 |
| 2023/07/19 | 2,004 | 2,012 | 1,999 | 2,012 | 1,324 |
| 2023/07/18 | 2,023 | 2,023 | 1,990 | 1,994 | 986 |
| 2023/07/14 | 1,999 | 2,005 | 1,999 | 2,003 | 730 |
| 2023/07/13 | 1,997 | 1,997 | 1,986 | 1,994 | 548 |
| 2023/07/12 | 2,000 | 2,001 | 1,992 | 1,993 | 247 |
| 2023/07/11 | 1,990 | 2,006 | 1,990 | 1,998 | 1,099 |
| 2023/07/10 | 2,002 | 2,002 | 1,975 | 1,987 | 917 |
| 2023/07/07 | 2,006 | 2,006 | 1,988 | 1,988 | 587 |