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
2021/12/30 2,213 2,216 2,207 2,213 277
2021/12/29 2,198 2,210 2,197 2,202 258
2021/12/28 2,203 2,203 2,180 2,200 227
2021/12/27 2,180 2,186 2,170 2,184 208
2021/12/24 2,210 2,210 2,180 2,184 259
2021/12/23 2,170 2,204 2,169 2,175 107
2021/12/22 2,211 2,211 2,164 2,164 190
2021/12/21 2,199 2,201 2,160 2,177 791
2021/12/20 2,196 2,199 2,157 2,199 960
2021/12/17 2,188 2,212 2,172 2,196 5,358
2021/12/16 2,187 2,190 2,176 2,176 30
2021/12/15 2,186 2,187 2,161 2,164 250
2021/12/14 2,186 2,190 2,163 2,175 361
2021/12/13 2,200 2,202 2,183 2,191 367
2021/12/10 2,211 2,211 2,185 2,200 123
2021/12/09 2,180 2,202 2,179 2,199 478
2021/12/08 2,166 2,184 2,166 2,180 524
2021/12/07 2,142 2,183 2,142 2,165 425
2021/12/06 2,180 2,180 2,148 2,160 741
2021/12/03 2,166 2,180 2,160 2,180 100
2021/12/02 2,182 2,187 2,148 2,150 376
2021/12/01 2,163 2,185 2,159 2,164 404
2021/11/30 2,173 2,215 2,150 2,150 607
2021/11/29 2,187 2,193 2,148 2,150 1,157
2021/11/26 2,219 2,219 2,184 2,201 704
2021/11/25 2,206 2,218 2,206 2,214 839
2021/11/24 2,185 2,201 2,182 2,201 497
2021/11/22 2,197 2,204 2,192 2,200 150
2021/11/19 2,202 2,202 2,191 2,200 790
2021/11/18 2,207 2,207 2,196 2,202 4,824
2021/11/17 2,205 2,208 2,199 2,201 487
2021/11/16 2,197 2,210 2,197 2,210 502
2021/11/15 2,196 2,206 2,194 2,196 512
2021/11/12 2,218 2,218 2,194 2,194 237
2021/11/11 2,196 2,206 2,196 2,203 45
2021/11/10 2,207 2,207 2,193 2,196 426
2021/11/09 2,234 2,234 2,208 2,208 746
2021/11/08 2,224 2,237 2,218 2,234 216
2021/11/05 2,245 2,245 2,220 2,224 174
2021/11/04 2,236 2,236 2,222 2,224 101
2021/11/02 2,223 2,231 2,217 2,227 256
2021/11/01 2,239 2,239 2,214 2,217 355
2021/10/29 2,217 2,231 2,210 2,231 112
2021/10/28 2,218 2,220 2,202 2,220 344
2021/10/27 2,209 2,213 2,204 2,213 424
2021/10/26 2,215 2,215 2,200 2,202 298
2021/10/25 2,196 2,220 2,196 2,209 890
2021/10/22 2,223 2,223 2,192 2,205 749
2021/10/21 2,235 2,237 2,214 2,223 361
2021/10/20 2,225 2,232 2,220 2,232 320
2021/10/19 2,243 2,248 2,222 2,222 328
2021/10/18 2,228 2,241 2,206 2,241 629
2021/10/15 2,234 2,244 2,206 2,232 313
2021/10/14 2,222 2,232 2,197 2,219 273
2021/10/13 2,206 2,218 2,201 2,215 350
2021/10/12 2,193 2,222 2,179 2,181 173
2021/10/11 2,163 2,187 2,141 2,178 281
2021/10/08 2,189 2,198 2,170 2,170 67
2021/10/07 2,163 2,197 2,158 2,180 492
2021/10/06 2,217 2,220 2,149 2,182 614
2021/10/05 2,180 2,193 2,127 2,184 1,015
2021/10/04 2,213 2,213 2,170 2,191 1,434
2021/10/01 2,233 2,233 2,163 2,163 1,326
2021/09/30 2,251 2,256 2,225 2,226 321
2021/09/29 2,262 2,265 2,231 2,242 741
2021/09/28 2,261 2,265 2,239 2,265 296
2021/09/27 2,239 2,258 2,239 2,252 504
2021/09/24 2,234 2,247 2,233 2,239 165
2021/09/22 2,262 2,262 2,222 2,222 255
2021/09/21 2,248 2,264 2,241 2,256 1,327
2021/09/17 2,269 2,274 2,260 2,274 182
2021/09/16 2,275 2,275 2,256 2,270 176
2021/09/15 2,292 2,295 2,260 2,269 369
2021/09/14 2,270 2,289 2,270 2,289 267
2021/09/13 2,275 2,275 2,260 2,274 721
2021/09/10 2,304 2,304 2,276 2,279 172
2021/09/09 2,297 2,302 2,280 2,286 6,180
2021/09/08 2,293 2,297 2,285 2,295 319
2021/09/07 2,314 2,314 2,298 2,303 347
2021/09/06 2,298 2,313 2,298 2,308 549
2021/09/03 2,295 2,307 2,286 2,295 214
2021/09/02 2,293 2,304 2,288 2,300 226
2021/09/01 2,289 2,295 2,281 2,289 210
2021/08/31 2,319 2,319 2,295 2,298 187
2021/08/30 2,302 2,323 2,291 2,320 491
2021/08/27 2,260 2,308 2,255 2,302 595
2021/08/26 2,221 2,247 2,218 2,247 147
2021/08/25 2,237 2,238 2,217 2,217 365
2021/08/24 2,239 2,251 2,228 2,240 1,462
2021/08/23 2,277 2,277 2,238 2,246 557
2021/08/20 2,268 2,276 2,240 2,267 874
2021/08/19 2,280 2,280 2,268 2,271 165
2021/08/18 2,269 2,294 2,267 2,294 140
2021/08/17 2,271 2,280 2,270 2,270 366
2021/08/16 2,273 2,289 2,263 2,278 1,496
2021/08/13 2,291 2,296 2,276 2,283 63
2021/08/12 2,284 2,290 2,278 2,289 211
2021/08/11 2,287 2,296 2,278 2,284 87
2021/08/10 2,309 2,309 2,274 2,278 397
2021/08/06 2,330 2,330 2,288 2,293 448
2021/08/05 2,285 2,328 2,285 2,324 1,536
2021/08/04 2,286 2,300 2,283 2,299 566
2021/08/03 2,306 2,307 2,290 2,292 650
2021/08/02 2,316 2,320 2,299 2,305 650
2021/07/30 2,314 2,321 2,307 2,313 755
2021/07/29 2,315 2,327 2,306 2,323 347
2021/07/28 2,301 2,323 2,301 2,315 555
2021/07/27 2,285 2,301 2,284 2,292 759
2021/07/26 2,312 2,312 2,279 2,285 817
2021/07/21 2,298 2,305 2,283 2,288 445
2021/07/20 2,290 2,297 2,272 2,293 968
2021/07/19 2,326 2,326 2,299 2,303 5,173
2021/07/16 2,316 2,329 2,310 2,322 255
2021/07/15 2,329 2,331 2,312 2,316 400
2021/07/14 2,327 2,329 2,320 2,329 372
2021/03/22 2,120 2,140 2,103 2,109 4,986
2021/03/19 2,141 2,152 2,125 2,146 811
2021/03/18 2,144 2,152 2,121 2,145 7,695
2021/03/17 2,134 2,149 2,118 2,149 6,546
2021/03/16 2,090 2,171 2,090 2,128 8,922
2021/03/15 2,025 2,085 2,025 2,080 3,406
2021/03/12 2,072 2,072 2,045 2,067 13,711
2021/03/11 2,026 2,040 2,026 2,040 1,292
2021/03/10 2,025 2,031 2,015 2,023 239
2021/03/09 2,042 2,058 2,002 2,003 392
2021/03/08 2,040 2,047 2,018 2,037 1,173
2021/03/05 2,040 2,040 2,006 2,028 2,125
2021/03/04 2,047 2,070 2,039 2,047 649
2021/03/03 2,065 2,071 2,033 2,052 334
2021/03/02 2,082 2,096 2,049 2,052 316
2021/03/01 2,076 2,112 2,069 2,072 676
2021/02/26 2,158 2,158 2,075 2,100 389
2021/02/25 2,247 2,247 2,111 2,112 1,132
2021/02/24 2,080 2,114 2,080 2,114 1,030
2021/02/22 2,075 2,090 2,065 2,072 425
2021/02/19 2,044 2,060 2,044 2,055 576
2021/02/18 2,069 2,069 2,032 2,040 622
2021/02/17 2,117 2,125 2,058 2,081 860
2021/02/16 2,064 2,119 2,064 2,119 791
2021/02/15 2,058 2,071 2,051 2,059 875
2021/02/12 2,025 2,045 2,012 2,045 1,583
2021/02/10 1,996 2,021 1,996 2,017 322
2021/02/09 2,002 2,002 1,978 1,999 572
2021/02/08 1,984 2,000 1,975 1,990 2,662
2021/02/05 1,956 1,969 1,952 1,962 4,173
2021/02/04 1,971 1,987 1,960 1,965 1,900
2021/02/03 1,952 1,969 1,950 1,961 1,000
2021/02/02 1,970 1,972 1,947 1,947 725
2021/02/01 1,961 1,979 1,957 1,957 6,032
2021/01/29 1,950 1,976 1,943 1,962 998
2021/01/28 1,932 1,944 1,923 1,940 191
2021/01/27 1,925 1,937 1,922 1,937 346
2021/01/26 1,921 1,930 1,909 1,911 290
2021/01/25 1,932 1,940 1,910 1,921 4,848
2021/01/22 1,912 1,925 1,912 1,925 163
2021/01/21 1,920 1,925 1,912 1,914 252
2021/01/20 1,908 1,914 1,900 1,914 305
2021/01/19 1,892 1,900 1,885 1,900 407
2021/01/18 1,884 1,889 1,879 1,889 524
2021/01/15 1,885 1,889 1,869 1,872 533
2021/01/14 1,892 1,892 1,876 1,877 196
2021/01/13 1,891 1,892 1,877 1,877 185
2021/01/12 1,912 1,918 1,892 1,895 322
2021/01/08 1,903 1,909 1,888 1,897 816
2021/01/07 1,888 1,901 1,881 1,901 251
2021/01/06 1,896 1,919 1,875 1,875 1,267
2021/01/05 1,869 1,893 1,869 1,892 335
2021/01/04 1,911 1,911 1,869 1,869 1,017

このページの先頭へ