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
2022/12/30 2,041 2,042 2,031 2,035 146
2022/12/29 2,051 2,059 2,024 2,026 354
2022/12/28 2,033 2,033 2,021 2,032 729
2022/12/27 2,023 2,023 2,005 2,020 475
2022/12/26 2,029 2,029 1,993 2,015 430
2022/12/23 2,041 2,041 1,996 2,004 496
2022/12/22 2,021 2,033 2,005 2,033 262
2022/12/21 2,014 2,019 1,975 2,006 458
2022/12/20 2,080 2,080 1,950 1,975 2,449
2022/12/19 2,103 2,103 2,070 2,075 688
2022/12/16 2,088 2,110 2,082 2,110 601
2022/12/15 2,089 2,089 2,071 2,079 245
2022/12/14 2,090 2,090 2,062 2,074 372
2022/12/13 2,068 2,079 2,053 2,079 472
2022/12/12 2,098 2,098 2,060 2,068 392
2022/12/09 2,087 2,087 2,064 2,067 164
2022/12/08 2,086 2,086 2,057 2,074 259
2022/12/07 2,066 2,088 2,066 2,072 139
2022/12/06 2,077 2,099 2,072 2,096 340
2022/12/05 2,070 2,108 2,066 2,077 356
2022/12/02 2,069 2,093 2,069 2,070 375
2022/12/01 2,110 2,123 2,069 2,069 1,945
2022/11/30 2,117 2,117 2,104 2,106 276
2022/11/29 2,111 2,119 2,111 2,112 176
2022/11/28 2,130 2,130 2,103 2,112 375
2022/11/25 2,112 2,112 2,096 2,096 654
2022/11/24 2,086 2,105 2,086 2,105 505
2022/11/22 2,113 2,113 2,085 2,094 809
2022/11/21 2,085 2,110 2,085 2,100 507
2022/11/18 2,085 2,088 2,080 2,088 104
2022/11/17 2,080 2,090 2,080 2,089 94
2022/11/16 2,081 2,088 2,079 2,087 151
2022/11/15 2,120 2,120 2,078 2,113 347
2022/11/14 2,124 2,124 2,080 2,085 522
2022/11/11 2,113 2,126 2,107 2,114 867
2022/11/10 2,086 2,086 2,077 2,077 183
2022/11/09 2,088 2,090 2,080 2,083 144
2022/11/08 2,098 2,098 2,031 2,077 973
2022/11/07 2,100 2,100 2,067 2,075 882
2022/11/04 2,125 2,125 2,080 2,080 280
2022/11/02 2,082 2,124 2,082 2,097 275
2022/11/01 2,116 2,142 2,093 2,132 508
2022/10/31 2,108 2,119 2,095 2,105 502
2022/10/28 2,085 2,100 2,077 2,093 440
2022/10/27 2,059 2,088 2,056 2,085 851
2022/10/26 2,010 2,063 2,010 2,059 436
2022/10/25 1,987 1,999 1,985 1,999 109
2022/10/24 1,986 1,993 1,976 1,976 1,766
2022/10/21 1,999 2,000 1,984 1,988 291
2022/10/20 1,993 2,001 1,988 1,998 780
2022/10/19 2,014 2,014 1,993 1,994 1,366
2022/10/18 2,030 2,032 2,007 2,010 815
2022/10/17 2,027 2,027 2,006 2,021 2,430
2022/10/14 2,051 2,051 2,032 2,036 1,109
2022/10/13 2,052 2,052 2,036 2,039 294
2022/10/12 2,062 2,070 2,060 2,070 320
2022/10/11 2,067 2,068 2,056 2,056 285
2022/10/07 2,076 2,084 2,070 2,081 208
2022/10/06 2,141 2,141 2,085 2,092 213
2022/10/05 2,134 2,134 2,105 2,105 716
2022/10/04 2,114 2,131 2,114 2,122 1,055
2022/10/03 2,105 2,105 2,075 2,102 434
2022/09/30 2,070 2,096 2,052 2,096 444
2022/09/29 2,091 2,099 2,080 2,083 691
2022/09/28 2,100 2,100 2,046 2,064 773
2022/09/27 2,149 2,149 2,100 2,108 669
2022/09/26 2,158 2,158 2,129 2,133 1,520
2022/09/22 2,174 2,174 2,150 2,171 97
2022/09/21 2,187 2,194 2,163 2,174 12,261
2022/09/20 2,194 2,194 2,167 2,187 261
2022/09/16 2,175 2,183 2,165 2,183 286
2022/09/15 2,173 2,173 2,161 2,161 237
2022/09/14 2,170 2,178 2,167 2,167 191
2022/09/13 2,182 2,186 2,174 2,186 383
2022/09/12 2,187 2,188 2,174 2,182 108
2022/09/09 2,191 2,191 2,162 2,177 111
2022/09/08 2,176 2,176 2,168 2,168 82
2022/09/07 2,194 2,194 2,164 2,170 241
2022/09/06 2,197 2,197 2,180 2,195 18
2022/09/05 2,153 2,176 2,153 2,176 111
2022/09/02 2,183 2,183 2,154 2,154 209
2022/09/01 2,187 2,187 2,160 2,171 264
2022/08/31 2,187 2,188 2,175 2,177 177
2022/08/30 2,162 2,187 2,162 2,184 351
2022/08/29 2,162 2,169 2,154 2,169 2,479
2022/08/26 2,165 2,168 2,160 2,168 99
2022/08/25 2,156 2,158 2,152 2,153 131
2022/08/24 2,150 2,153 2,142 2,142 753
2022/08/23 2,157 2,161 2,150 2,151 109
2022/08/22 2,163 2,167 2,160 2,161 472
2022/08/19 2,171 2,177 2,170 2,177 96
2022/08/18 2,162 2,172 2,155 2,172 99
2022/08/17 2,167 2,172 2,162 2,164 773
2022/08/16 2,158 2,179 2,155 2,168 448
2022/08/15 2,179 2,179 2,150 2,155 63
2022/08/12 2,175 2,175 2,143 2,157 201
2022/08/10 2,175 2,175 2,143 2,155 132
2022/08/09 2,174 2,174 2,147 2,152 643
2022/08/08 2,156 2,156 2,142 2,151 516
2022/08/05 2,156 2,160 2,150 2,152 757
2022/08/04 2,190 2,190 2,161 2,176 1,079
2022/08/03 2,167 2,173 2,145 2,173 5,635
2022/08/02 2,198 2,198 2,160 2,160 755
2022/08/01 2,174 2,185 2,167 2,185 1,268
2022/07/29 2,155 2,170 2,150 2,169 656
2022/07/28 2,151 2,151 2,138 2,145 219
2022/07/27 2,150 2,150 2,138 2,148 126
2022/07/26 2,149 2,149 2,129 2,135 282
2022/07/25 2,143 2,148 2,139 2,139 375
2022/07/22 2,127 2,139 2,127 2,139 217
2022/07/21 2,115 2,127 2,115 2,125 2,259
2022/07/20 2,126 2,126 2,095 2,114 743
2022/07/19 2,120 2,125 2,114 2,125 444
2022/07/15 2,120 2,120 2,098 2,102 137
2022/07/14 2,113 2,115 2,096 2,115 63
2022/07/13 2,120 2,120 2,102 2,117 397
2022/07/12 2,120 2,120 2,094 2,107 118
2022/07/11 2,119 2,119 2,094 2,111 293
2022/07/08 2,118 2,118 2,086 2,094 271
2022/07/07 2,118 2,118 2,092 2,104 124
2022/07/06 2,103 2,122 2,083 2,089 127
2022/07/05 2,100 2,107 2,096 2,099 182
2022/07/04 2,119 2,119 2,094 2,094 262
2022/07/01 2,104 2,110 2,076 2,099 430
2022/06/30 2,112 2,120 2,099 2,112 368
2022/06/29 2,095 2,106 2,087 2,101 119
2022/06/28 2,092 2,100 2,081 2,090 301
2022/06/27 2,062 2,066 2,047 2,066 381
2022/06/24 2,049 2,054 2,035 2,050 175
2022/06/23 2,050 2,059 2,033 2,049 983
2022/06/22 2,073 2,073 2,034 2,051 525
2022/06/21 2,074 2,074 2,034 2,064 113
2022/06/20 2,096 2,096 2,020 2,039 404
2022/06/17 2,031 2,078 2,016 2,055 718
2022/06/16 2,032 2,074 2,030 2,064 694
2022/06/15 2,070 2,080 2,005 2,016 1,607
2022/06/14 2,144 2,144 2,064 2,093 929
2022/06/13 2,140 2,145 2,122 2,139 975
2022/06/10 2,158 2,158 2,143 2,144 134
2022/06/09 2,160 2,161 2,151 2,161 158
2022/06/08 2,147 2,159 2,142 2,157 315
2022/06/07 2,156 2,156 2,141 2,142 41
2022/06/06 2,157 2,160 2,140 2,145 354
2022/06/03 2,160 2,160 2,145 2,146 661
2022/06/02 2,164 2,164 2,140 2,150 252
2022/06/01 2,145 2,159 2,139 2,157 890
2022/05/31 2,140 2,144 2,135 2,141 564
2022/05/30 2,140 2,140 2,128 2,138 1,182
2022/05/27 2,136 2,136 2,102 2,126 719
2022/05/26 2,124 2,138 2,117 2,136 338
2022/05/25 2,120 2,137 2,118 2,123 159
2022/05/24 2,140 2,140 2,100 2,106 454
2022/05/23 2,120 2,140 2,120 2,130 355
2022/05/20 2,129 2,129 2,119 2,119 197
2022/05/19 2,115 2,126 2,110 2,119 188
2022/05/18 2,116 2,128 2,106 2,122 615
2022/05/17 2,111 2,113 2,094 2,100 300
2022/05/16 2,117 2,126 2,089 2,098 943
2022/05/13 2,082 2,113 2,081 2,112 455
2022/05/12 2,063 2,093 2,059 2,081 950
2022/05/11 2,113 2,113 2,020 2,072 315
2022/05/10 2,112 2,113 2,087 2,090 932
2022/05/09 2,119 2,130 2,101 2,101 236
2022/05/06 2,119 2,128 2,115 2,123 728
2022/05/02 2,144 2,144 2,090 2,113 253
2022/04/28 2,143 2,143 2,114 2,117 4,138
2022/04/27 2,116 2,134 2,115 2,134 50
2022/04/26 2,125 2,145 2,114 2,125 174
2022/04/25 2,121 2,125 2,106 2,124 51
2022/04/22 2,120 2,127 2,107 2,125 63
2022/04/21 2,106 2,125 2,106 2,109 765
2022/04/20 2,114 2,114 2,090 2,097 398
2022/04/19 2,123 2,123 2,106 2,111 274
2022/04/18 2,118 2,129 2,116 2,123 375
2022/04/15 2,122 2,136 2,122 2,135 108
2022/04/14 2,116 2,133 2,109 2,133 90
2022/04/13 2,134 2,134 2,109 2,109 195
2022/04/12 2,136 2,136 2,116 2,118 75
2022/04/11 2,130 2,140 2,116 2,122 36
2022/04/08 2,136 2,136 2,104 2,105 178
2022/04/07 2,148 2,148 2,116 2,125 164
2022/04/06 2,163 2,171 2,157 2,161 338
2022/04/05 2,169 2,170 2,155 2,170 579
2022/04/04 2,210 2,210 2,137 2,169 1,067
2022/04/01 2,151 2,167 2,120 2,160 40,183
2022/03/31 2,135 2,166 2,132 2,150 991
2022/03/30 2,195 2,199 2,111 2,128 1,063
2022/03/29 2,138 2,169 2,138 2,164 898
2022/03/28 2,118 2,135 2,107 2,129 1,104
2022/03/25 2,127 2,127 2,103 2,103 713
2022/03/24 2,101 2,121 2,082 2,116 835
2022/03/23 2,116 2,116 2,084 2,097 677
2022/03/22 2,072 2,112 2,054 2,109 1,837
2022/03/18 2,049 2,078 2,049 2,070 827
2022/03/17 2,046 2,047 2,028 2,043 356
2022/03/16 1,999 2,036 1,994 2,025 1,231
2022/03/15 2,006 2,017 1,985 1,990 879
2022/03/14 2,005 2,028 2,005 2,005 599
2022/03/11 2,032 2,050 2,011 2,011 770
2022/03/10 2,026 2,033 2,019 2,030 1,286
2022/03/09 2,002 2,024 1,985 1,986 434
2022/03/08 2,015 2,025 2,003 2,010 1,490
2022/03/07 2,054 2,060 2,035 2,052 428
2022/03/04 2,070 2,070 2,037 2,054 237
2022/03/03 2,050 2,082 2,038 2,065 746
2022/03/02 2,044 2,054 2,024 2,044 520
2022/03/01 2,040 2,040 2,030 2,039 110
2022/02/28 2,011 2,038 2,010 2,038 112
2022/02/25 2,040 2,040 1,999 2,014 135
2022/02/24 2,030 2,047 1,995 2,017 509
2022/02/22 2,055 2,055 2,000 2,015 1,012
2022/02/21 2,045 2,050 2,030 2,044 134
2022/02/18 2,055 2,055 2,025 2,048 168
2022/02/17 2,040 2,048 2,030 2,048 235
2022/02/16 2,028 2,040 2,018 2,032 172
2022/02/15 2,047 2,047 1,993 1,993 388
2022/02/14 2,055 2,055 2,012 2,027 259
2022/02/10 2,049 2,069 2,031 2,055 2,551
2022/02/09 2,045 2,052 2,000 2,037 486
2022/02/08 2,043 2,060 2,030 2,037 1,392
2022/02/07 2,105 2,105 2,032 2,077 739
2022/02/04 2,115 2,124 2,095 2,105 288
2022/02/03 2,096 2,115 2,080 2,115 496
2022/02/02 2,133 2,133 2,078 2,100 321
2022/02/01 2,130 2,134 2,064 2,089 248
2022/01/31 2,084 2,129 2,084 2,092 2,419
2022/01/28 2,100 2,119 2,070 2,115 151
2022/01/27 2,080 2,098 2,035 2,098 488
2022/01/26 2,017 2,065 2,017 2,065 472
2022/01/25 2,048 2,062 2,010 2,016 257
2022/01/24 2,085 2,085 2,008 2,029 876
2022/01/21 1,987 2,055 1,925 2,051 1,715
2022/01/20 2,120 2,120 1,988 2,013 1,914
2022/01/19 2,138 2,140 2,050 2,070 911
2022/01/18 2,128 2,139 2,104 2,136 1,053
2022/01/17 2,159 2,159 2,120 2,123 917
2022/01/14 2,151 2,158 2,133 2,140 1,691
2022/01/13 2,159 2,161 2,143 2,149 539
2022/01/12 2,180 2,180 2,149 2,155 956
2022/01/11 2,186 2,186 2,152 2,179 338
2022/01/07 2,200 2,203 2,160 2,163 433
2022/01/06 2,230 2,230 2,168 2,176 492
2022/01/05 2,224 2,232 2,190 2,190 1,109
2022/01/04 2,221 2,225 2,200 2,223 2,576

このページの先頭へ