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
2019/12/30 2,291 2,291 2,272 2,287 111
2019/12/27 2,293 2,293 2,274 2,283 275
2019/12/26 2,275 2,287 2,270 2,287 254
2019/12/25 2,253 2,271 2,253 2,271 85
2019/12/24 2,244 2,253 2,241 2,253 86
2019/12/23 2,232 2,243 2,232 2,236 177
2019/12/20 2,250 2,250 2,237 2,238 321
2019/12/19 2,235 2,240 2,230 2,240 185
2019/12/18 2,241 2,241 2,226 2,235 1,561
2019/12/17 2,268 2,271 2,226 2,251 816
2019/12/16 2,260 2,270 2,252 2,268 1,085
2019/12/13 2,303 2,337 2,288 2,288 672
2019/12/12 2,306 2,370 2,280 2,329 932
2019/12/11 2,309 2,377 2,294 2,377 153
2019/12/10 2,309 2,309 2,292 2,305 827
2019/12/09 2,314 2,314 2,296 2,307 928
2019/12/06 2,374 2,374 2,300 2,359 2,019
2019/12/05 2,369 2,380 2,348 2,348 478
2019/12/04 2,379 2,379 2,334 2,352 587
2019/12/03 2,383 2,390 2,348 2,349 2,288
2019/12/02 2,372 2,382 2,366 2,382 392
2019/11/29 2,369 2,369 2,358 2,366 263
2019/11/28 2,365 2,370 2,357 2,359 391
2019/11/27 2,356 2,373 2,348 2,373 641
2019/11/26 2,340 2,351 2,340 2,348 460
2019/11/25 2,348 2,348 2,330 2,336 128
2019/11/22 2,357 2,357 2,336 2,342 216
2019/11/21 2,372 2,372 2,334 2,351 186
2019/11/20 2,334 2,354 2,327 2,354 3,080
2019/11/19 2,297 2,320 2,297 2,315 1,582
2019/11/18 2,292 2,293 2,277 2,289 1,036
2019/11/15 2,207 2,300 2,204 2,295 457
2019/11/14 2,229 2,243 2,200 2,200 1,096
2019/11/13 2,244 2,246 2,231 2,235 1,591
2019/11/12 2,308 2,308 2,249 2,249 2,002
2019/11/11 2,266 2,325 2,266 2,305 5,277
2019/11/08 2,385 2,385 2,303 2,315 2,186
2019/11/07 2,366 2,383 2,366 2,371 532
2019/11/06 2,398 2,398 2,368 2,371 1,614
2019/11/05 2,390 2,395 2,388 2,390 315
2019/11/01 2,386 2,394 2,386 2,391 316
2019/10/31 2,386 2,388 2,381 2,381 208
2019/10/30 2,380 2,385 2,378 2,378 429
2019/10/29 2,371 2,381 2,371 2,377 187
2019/10/28 2,389 2,389 2,375 2,385 81
2019/10/25 2,381 2,383 2,375 2,375 617
2019/10/24 2,393 2,393 2,381 2,381 443
2019/10/23 2,395 2,399 2,385 2,391 877
2019/10/21 2,389 2,480 2,372 2,430 414
2019/10/18 2,382 2,384 2,366 2,384 490
2019/10/17 2,384 2,384 2,370 2,370 278
2019/10/16 2,363 2,370 2,354 2,370 389
2019/10/15 2,387 2,387 2,344 2,370 318
2019/10/11 2,347 2,409 2,340 2,370 1,964
2019/10/10 2,383 2,440 2,370 2,433 700
2019/10/09 2,370 2,528 2,370 2,391 972
2019/10/08 2,338 2,584 2,334 2,450 831
2019/10/07 2,327 2,346 2,326 2,333 1,302
2019/10/04 2,318 2,340 2,316 2,340 209
2019/10/03 2,307 2,316 2,301 2,316 576
2019/10/02 2,303 2,305 2,297 2,299 144
2019/10/01 2,308 2,308 2,292 2,298 770
2019/09/30 2,319 2,326 2,300 2,315 698
2019/09/27 2,312 2,322 2,305 2,307 493
2019/09/26 2,292 2,308 2,292 2,295 452
2019/09/25 2,260 2,283 2,260 2,283 298
2019/09/24 2,271 2,271 2,266 2,266 1,062
2019/09/20 2,256 2,271 2,255 2,268 507
2019/09/19 2,239 2,250 2,225 2,245 1,755
2019/09/18 2,242 2,242 2,229 2,238 375
2019/09/17 2,242 2,248 2,240 2,242 873
2019/09/13 2,214 2,245 2,214 2,243 938
2019/09/12 2,222 2,232 2,219 2,220 1,729
2019/09/11 2,249 2,249 2,216 2,227 1,393
2019/09/10 2,267 2,272 2,246 2,246 810
2019/09/09 2,249 2,268 2,243 2,262 745
2019/09/06 2,237 2,252 2,233 2,252 1,384
2019/09/05 2,222 2,231 2,222 2,227 1,037
2019/09/04 2,204 2,223 2,204 2,222 516
2019/09/03 2,201 2,208 2,196 2,204 1,504
2019/09/02 2,208 2,208 2,199 2,199 512
2019/08/30 2,211 2,217 2,210 2,210 263
2019/08/29 2,211 2,215 2,209 2,214 550
2019/08/28 2,189 2,200 2,189 2,199 768
2019/08/27 2,202 2,202 2,189 2,193 5,657
2019/08/26 2,210 2,210 2,198 2,210 165
2019/08/23 2,200 2,204 2,186 2,199 585
2019/08/22 2,198 2,205 2,196 2,196 229
2019/08/21 2,204 2,204 2,195 2,195 475
2019/08/20 2,201 2,211 2,201 2,210 311
2019/08/19 2,196 2,203 2,193 2,193 163
2019/08/16 2,170 2,196 2,170 2,196 77
2019/08/15 2,151 2,166 2,151 2,163 102
2019/08/14 2,154 2,154 2,149 2,153 581
2019/08/13 2,144 2,154 2,142 2,154 105
2019/08/09 2,144 2,144 2,133 2,137 162
2019/08/08 2,147 2,147 2,139 2,142 72
2019/08/07 2,146 2,163 2,142 2,142 277
2019/08/06 2,127 2,145 2,114 2,145 372
2019/08/05 2,143 2,144 2,135 2,138 603
2019/08/02 2,128 2,140 2,128 2,140 283
2019/08/01 2,135 2,135 2,128 2,135 207
2019/07/31 2,134 2,135 2,127 2,135 64
2019/07/30 2,127 2,134 2,127 2,134 92
2019/07/29 2,136 2,138 2,126 2,127 476
2019/07/26 2,115 2,136 2,115 2,136 364
2019/07/25 2,123 2,125 2,118 2,119 162
2019/07/24 2,123 2,127 2,119 2,124 615
2019/07/23 2,129 2,140 2,125 2,140 141
2019/07/22 2,126 2,126 2,118 2,119 232
2019/07/19 2,121 2,128 2,119 2,125 334
2019/07/18 2,134 2,139 2,122 2,123 457
2019/07/17 2,130 2,130 2,123 2,128 379
2019/07/16 2,117 2,131 2,115 2,125 710
2019/07/12 2,122 2,122 2,109 2,109 585
2019/07/11 2,154 2,166 2,111 2,125 728
2019/07/10 2,101 2,105 2,100 2,105 246
2019/07/09 2,092 2,103 2,091 2,103 968
2019/07/08 2,105 2,107 2,083 2,086 1,592
2019/07/05 2,098 2,104 2,096 2,101 675
2019/07/04 2,088 2,102 2,084 2,095 887
2019/07/03 2,081 2,089 2,079 2,085 163
2019/07/02 2,105 2,220 2,071 2,078 311
2019/07/01 2,053 2,068 2,052 2,065 380
2019/06/28 2,053 2,057 2,047 2,047 374
2019/06/27 2,060 2,060 2,042 2,048 50,366
2019/06/26 2,060 2,060 2,054 2,059 288
2019/06/25 2,048 2,058 2,048 2,055 118
2019/06/24 2,049 2,049 2,040 2,046 400
2019/06/21 2,060 2,063 2,052 2,052 259
2019/06/20 2,054 2,063 2,051 2,058 738
2019/06/19 2,049 2,051 2,039 2,039 345
2019/06/18 2,045 2,049 2,040 2,047 61
2019/06/17 2,046 2,046 2,033 2,043 98
2019/06/14 2,045 2,049 2,030 2,041 365
2019/06/13 2,032 2,036 2,031 2,036 345
2019/06/12 2,032 2,032 2,026 2,032 23
2019/06/11 2,027 2,030 2,023 2,030 56
2019/06/10 2,030 2,031 2,025 2,025 850
2019/06/07 2,021 2,028 2,017 2,026 729
2019/06/06 2,006 2,020 2,006 2,016 170
2019/06/05 2,009 2,009 1,991 1,999 853
2019/06/04 1,998 2,009 1,990 2,005 2,646

このページの先頭へ