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
2020/12/30 1,890 1,899 1,881 1,894 213
2020/12/29 1,866 1,883 1,858 1,881 484
2020/12/28 1,847 1,864 1,845 1,845 2,357
2020/12/25 1,846 1,853 1,842 1,851 505
2020/12/24 1,834 1,845 1,824 1,842 49
2020/12/23 1,820 1,839 1,817 1,830 473
2020/12/22 1,816 1,820 1,812 1,820 659
2020/12/21 1,828 1,828 1,815 1,815 554
2020/12/18 1,839 1,840 1,817 1,817 510
2020/12/17 1,828 1,838 1,828 1,836 478
2020/12/16 1,827 1,838 1,821 1,838 190
2020/12/15 1,820 1,828 1,820 1,821 11,551
2020/12/14 1,821 1,825 1,812 1,812 334
2020/12/11 1,800 1,810 1,796 1,810 505
2020/12/10 1,807 1,807 1,797 1,797 515
2020/12/09 1,803 1,817 1,801 1,801 195
2020/12/08 1,798 1,807 1,797 1,807 183
2020/12/07 1,816 1,816 1,795 1,798 464
2020/12/04 1,806 1,820 1,803 1,817 1,045
2020/12/03 1,812 1,828 1,799 1,804 459
2020/12/02 1,823 1,823 1,805 1,805 1,242
2020/12/01 1,798 1,826 1,798 1,821 71
2020/11/30 1,810 1,810 1,790 1,798 1,124
2020/11/27 1,798 1,808 1,791 1,802 555
2020/11/26 1,796 1,796 1,783 1,796 529
2020/11/25 1,806 1,807 1,791 1,795 544
2020/11/24 1,793 1,799 1,790 1,797 394
2020/11/20 1,795 1,795 1,782 1,787 223
2020/11/19 1,794 1,794 1,776 1,790 462
2020/11/18 1,805 1,805 1,795 1,796 130
2020/11/17 1,800 1,809 1,796 1,797 1,020
2020/11/16 1,819 1,820 1,798 1,801 558
2020/11/13 1,824 1,825 1,806 1,806 354
2020/11/12 1,850 1,853 1,830 1,833 606
2020/11/11 1,826 1,850 1,825 1,827 437
2020/11/10 1,827 1,837 1,822 1,822 320
2020/11/09 1,804 1,819 1,795 1,819 370
2020/11/06 1,801 1,805 1,787 1,801 201
2020/11/05 1,781 1,805 1,770 1,805 240
2020/11/04 1,764 1,786 1,757 1,767 675
2020/11/02 1,745 1,750 1,733 1,750 225
2020/10/30 1,765 1,765 1,731 1,731 553
2020/10/29 1,736 1,763 1,729 1,763 186
2020/10/28 1,765 1,765 1,749 1,749 595
2020/10/27 1,760 1,780 1,755 1,766 5,906
2020/10/26 1,792 1,792 1,765 1,765 807
2020/10/23 1,781 1,788 1,779 1,788 268
2020/10/22 1,786 1,788 1,778 1,788 403
2020/10/21 1,788 1,788 1,781 1,781 336
2020/10/20 1,801 1,805 1,784 1,784 546
2020/10/19 1,794 1,803 1,790 1,803 544
2020/10/16 1,819 1,819 1,798 1,798 371
2020/10/15 1,830 1,830 1,814 1,814 112
2020/10/14 1,829 1,835 1,825 1,825 204
2020/10/13 1,835 1,835 1,827 1,831 114
2020/10/12 1,836 1,836 1,827 1,835 528
2020/10/09 1,851 1,851 1,834 1,843 161
2020/10/08 1,852 1,860 1,848 1,850 257
2020/10/07 1,853 1,872 1,844 1,844 609
2020/10/06 1,872 1,877 1,864 1,877 257
2020/10/05 1,852 1,870 1,846 1,870 164
2020/10/02 1,856 1,875 1,840 1,840 382
2020/09/30 1,874 1,874 1,850 1,860 519
2020/09/29 1,865 1,884 1,853 1,873 273
2020/09/28 1,851 1,855 1,833 1,855 6,285
2020/09/25 1,830 1,843 1,828 1,843 60
2020/09/24 1,812 1,823 1,812 1,821 126
2020/09/23 1,819 1,834 1,804 1,804 519
2020/09/18 1,875 1,879 1,845 1,845 427
2020/09/17 1,855 1,870 1,855 1,860 585
2020/09/16 1,837 1,858 1,832 1,847 81
2020/09/15 1,828 1,830 1,819 1,829 5,474
2020/09/14 1,813 1,818 1,805 1,817 29
2020/09/11 1,796 1,820 1,795 1,810 237
2020/09/10 1,836 1,836 1,816 1,816 305
2020/09/09 1,824 1,837 1,820 1,835 71
2020/09/08 1,841 1,845 1,833 1,837 173
2020/09/07 1,857 1,857 1,835 1,843 215
2020/09/04 1,856 1,861 1,855 1,860 169
2020/09/03 1,848 1,869 1,847 1,863 54
2020/09/02 1,840 1,842 1,830 1,841 154
2020/09/01 1,865 1,868 1,844 1,846 422
2020/08/31 1,862 1,884 1,858 1,860 1,069
2020/08/28 1,849 1,864 1,838 1,860 1,632
2020/08/27 1,846 1,846 1,832 1,841 383
2020/08/26 1,853 1,854 1,836 1,846 95
2020/08/25 1,839 1,859 1,839 1,849 681
2020/08/24 1,841 1,850 1,827 1,840 240
2020/08/21 1,810 1,846 1,804 1,841 949
2020/08/20 1,801 1,803 1,793 1,793 73
2020/08/19 1,811 1,811 1,796 1,796 149
2020/08/18 1,798 1,809 1,792 1,802 131
2020/08/17 1,796 1,798 1,791 1,798 90
2020/08/14 1,790 1,796 1,785 1,791 210
2020/08/13 1,792 1,796 1,784 1,789 126
2020/08/12 1,793 1,793 1,770 1,776 55
2020/08/11 1,792 1,803 1,776 1,776 432
2020/08/07 1,790 1,793 1,771 1,780 233
2020/08/06 1,798 1,798 1,780 1,783 359
2020/08/05 1,794 1,809 1,792 1,809 484
2020/08/04 1,795 1,795 1,783 1,794 838
2020/08/03 1,776 1,805 1,776 1,779 581
2020/07/31 1,784 1,784 1,758 1,770 218
2020/07/30 1,789 1,795 1,777 1,784 295
2020/07/29 1,789 1,789 1,780 1,781 63
2020/07/28 1,790 1,790 1,776 1,782 203
2020/07/27 1,773 1,782 1,760 1,782 244
2020/07/22 1,771 1,771 1,763 1,771 96
2020/07/21 1,765 1,777 1,759 1,765 5,813
2020/07/20 1,784 1,784 1,750 1,766 1,006
2020/07/17 1,778 1,778 1,760 1,764 417
2020/07/16 1,790 1,791 1,777 1,780 148
2020/07/15 1,785 1,789 1,773 1,777 685
2020/07/14 1,776 1,798 1,776 1,798 148
2020/07/13 1,785 1,788 1,770 1,772 195
2020/07/10 1,791 1,793 1,772 1,772 350
2020/07/09 1,798 1,798 1,787 1,795 544
2020/07/08 1,798 1,809 1,798 1,800 254
2020/07/07 1,805 1,805 1,784 1,791 6,505
2020/07/06 1,802 1,820 1,788 1,797 434
2020/07/03 1,803 1,807 1,792 1,794 334
2020/07/02 1,793 1,806 1,790 1,801 995
2020/07/01 1,783 1,785 1,772 1,772 288
2020/06/30 1,802 1,802 1,756 1,769 617
2020/06/29 1,798 1,798 1,765 1,775 411
2020/06/26 1,794 1,806 1,789 1,806 226
2020/06/25 1,792 1,793 1,780 1,785 437
2020/06/24 1,797 1,800 1,781 1,800 114
2020/06/23 1,836 1,836 1,788 1,788 994
2020/06/22 1,827 1,827 1,785 1,796 5,482
2020/06/19 1,871 1,878 1,850 1,867 74
2020/06/18 1,849 1,859 1,848 1,850 51
2020/06/17 1,864 1,864 1,831 1,850 126
2020/06/16 1,804 1,865 1,804 1,836 179
2020/06/15 1,878 1,878 1,798 1,804 493
2020/06/12 1,845 1,900 1,820 1,871 397
2020/06/11 1,915 1,915 1,897 1,897 143
2020/06/10 1,940 1,940 1,903 1,915 242
2020/06/09 1,939 1,940 1,853 1,900 621
2020/06/08 1,961 2,000 1,900 1,920 6,004
2020/06/05 1,937 1,984 1,937 1,961 151
2020/06/04 1,906 1,986 1,906 1,986 863
2020/06/03 1,899 1,911 1,890 1,906 317
2020/06/02 1,855 1,888 1,851 1,884 393
2020/06/01 1,838 1,850 1,827 1,827 96
2020/05/29 1,844 1,865 1,803 1,838 153
2020/05/28 1,790 1,844 1,778 1,844 236
2020/05/27 1,780 1,785 1,763 1,783 612
2020/05/26 1,775 1,776 1,756 1,775 517
2020/05/25 1,741 1,943 1,728 1,775 1,842
2020/05/22 1,721 1,800 1,710 1,750 155
2020/05/21 1,720 1,721 1,709 1,721 119
2020/05/20 1,702 1,727 1,698 1,714 256
2020/05/19 1,707 1,717 1,692 1,695 292
2020/05/18 1,655 1,687 1,652 1,683 174
2020/05/15 1,709 1,709 1,652 1,655 353
2020/05/14 1,702 1,710 1,693 1,709 152
2020/05/13 1,715 1,744 1,705 1,711 573
2020/05/12 1,778 1,778 1,738 1,767 177
2020/05/11 1,780 1,791 1,773 1,776 756
2020/05/08 1,708 1,757 1,686 1,756 587
2020/05/07 1,727 1,760 1,653 1,671 1,221
2020/05/01 1,671 1,733 1,671 1,727 178
2020/04/30 1,724 1,724 1,670 1,710 260
2020/04/28 1,722 1,766 1,693 1,724 92
2020/04/27 1,686 1,705 1,668 1,705 517
2020/04/24 1,669 1,764 1,659 1,678 224
2020/04/23 1,676 1,730 1,665 1,665 171
2020/04/22 1,702 1,716 1,617 1,617 1,452
2020/04/21 1,723 1,770 1,634 1,662 685
2020/04/20 1,690 1,724 1,683 1,710 99
2020/04/17 1,636 1,723 1,636 1,683 60
2020/04/16 1,703 1,730 1,624 1,650 619
2020/04/15 1,729 1,808 1,727 1,730 311
2020/04/14 1,716 1,765 1,705 1,750 187
2020/04/13 1,658 1,716 1,650 1,716 844
2020/04/10 1,699 1,699 1,630 1,658 193
2020/04/09 1,700 1,700 1,630 1,659 329
2020/04/08 1,665 1,665 1,569 1,620 258
2020/04/07 1,583 1,686 1,583 1,615 1,557
2020/04/06 1,557 1,600 1,538 1,572 948
2020/04/03 1,572 1,595 1,557 1,557 549
2020/04/02 1,594 1,601 1,510 1,569 656
2020/04/01 1,706 1,706 1,575 1,634 510
2020/03/31 1,658 1,688 1,604 1,666 493
2020/03/30 1,600 1,659 1,590 1,659 867
2020/03/27 1,709 1,713 1,612 1,654 946
2020/03/26 1,791 1,820 1,619 1,659 2,815
2020/03/25 1,955 1,955 1,780 1,900 2,634
2020/03/24 1,635 1,755 1,555 1,755 1,778
2020/03/23 1,347 1,460 1,342 1,455 841
2020/03/19 1,615 1,615 1,330 1,365 4,358
2020/03/18 1,700 1,725 1,653 1,655 120
2020/03/17 1,649 1,675 1,572 1,662 310
2020/03/16 1,736 1,771 1,678 1,689 626
2020/03/13 1,722 1,775 1,600 1,717 584
2020/03/12 1,979 1,989 1,888 1,892 697
2020/03/11 2,040 2,095 2,025 2,025 190
2020/03/10 1,991 2,017 1,900 2,017 804
2020/03/09 2,126 2,126 2,025 2,041 1,534
2020/03/06 2,242 2,242 2,172 2,184 184
2020/03/05 2,210 2,245 2,203 2,235 60
2020/03/04 2,156 2,196 2,150 2,196 419
2020/03/03 2,196 2,222 2,170 2,170 530
2020/03/02 2,100 2,175 2,100 2,146 387
2020/02/28 2,208 2,223 2,140 2,149 1,270
2020/02/27 2,294 2,309 2,275 2,275 255
2020/02/26 2,340 2,340 2,317 2,321 499
2020/02/25 2,343 2,365 2,337 2,345 784
2020/02/21 2,385 2,385 2,379 2,381 579
2020/02/20 2,371 2,381 2,370 2,377 67
2020/02/19 2,374 2,380 2,370 2,370 226
2020/02/18 2,361 2,370 2,358 2,368 441
2020/02/17 2,364 2,370 2,363 2,370 233
2020/02/14 2,357 2,364 2,355 2,364 192
2020/02/13 2,356 2,358 2,353 2,353 190
2020/02/12 2,342 2,350 2,341 2,349 428
2020/02/10 2,348 2,348 2,335 2,345 373
2020/02/07 2,336 2,340 2,334 2,340 2,296
2020/02/06 2,349 2,350 2,329 2,337 398
2020/02/05 2,357 2,358 2,346 2,351 303
2020/02/04 2,339 2,339 2,326 2,339 484
2020/02/03 2,356 2,360 2,340 2,341 563
2020/01/31 2,350 2,374 2,346 2,368 557
2020/01/30 2,338 2,345 2,338 2,341 196
2020/01/29 2,334 2,340 2,327 2,340 380
2020/01/28 2,326 2,335 2,314 2,335 446
2020/01/27 2,328 2,328 2,320 2,325 211
2020/01/24 2,330 2,330 2,321 2,329 511
2020/01/23 2,319 2,319 2,313 2,315 406
2020/01/22 2,303 2,313 2,303 2,313 1,117
2020/01/21 2,305 2,307 2,302 2,303 85
2020/01/20 2,299 2,302 2,295 2,302 309
2020/01/17 2,279 2,296 2,279 2,286 493
2020/01/16 2,265 2,281 2,265 2,274 86
2020/01/15 2,274 2,274 2,266 2,268 71
2020/01/14 2,282 2,282 2,265 2,268 270
2020/01/10 2,267 2,272 2,259 2,272 130
2020/01/09 2,263 2,263 2,246 2,248 399
2020/01/08 2,284 2,284 2,265 2,265 417
2020/01/07 2,293 2,293 2,272 2,283 307
2020/01/06 2,289 2,298 2,287 2,287 100

このページの先頭へ