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
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
2023/07/06 2,005 2,005 1,995 1,998 862
2023/07/05 2,004 2,005 1,999 2,004 992
2023/07/04 2,009 2,015 1,995 1,999 1,574
2023/07/03 2,001 2,010 1,998 2,006 2,310
2023/06/30 2,003 2,003 1,982 1,996 1,536
2023/06/29 2,005 2,005 1,987 1,993 1,831
2023/06/28 1,990 2,007 1,990 2,002 1,089
2023/06/27 1,979 1,988 1,970 1,988 1,301
2023/06/26 1,970 1,977 1,964 1,977 1,410
2023/06/23 1,991 1,991 1,970 1,970 3,338
2023/06/22 1,993 1,993 1,976 1,985 1,003
2023/06/21 1,990 1,990 1,980 1,985 871
2023/06/20 1,985 1,987 1,976 1,987 914
2023/06/19 2,001 2,001 1,980 1,990 2,972
2023/06/16 1,999 1,999 1,983 1,994 3,151
2023/06/15 1,985 2,003 1,985 1,994 1,367
2023/06/14 1,995 1,995 1,980 1,983 2,455
2023/06/13 1,985 1,998 1,980 1,982 1,086
2023/06/12 2,004 2,007 1,989 1,995 1,352
2023/06/09 1,989 2,004 1,989 2,004 28,011
2023/06/08 1,995 1,996 1,970 1,985 15,290
2023/06/07 2,005 2,008 1,990 1,990 9,052
2023/06/06 2,008 2,010 1,997 2,010 933
2023/06/05 2,001 2,009 2,001 2,009 944
2023/06/02 1,996 1,999 1,983 1,998 1,520
2023/06/01 2,012 2,012 1,985 1,986 1,108
2023/05/31 2,001 2,015 1,997 2,003 900
2023/05/30 1,999 2,007 1,988 2,005 673
2023/05/29 1,989 1,998 1,987 1,993 1,837
2023/05/26 1,977 1,986 1,970 1,981 894
2023/05/25 1,982 1,982 1,967 1,974 1,793
2023/05/24 1,996 1,996 1,982 1,986 459
2023/05/23 2,008 2,008 1,985 1,994 1,184
2023/05/22 1,999 2,007 1,996 2,004 662
2023/05/19 1,999 2,006 1,993 1,999 886
2023/05/18 2,022 2,022 1,996 1,996 800
2023/05/17 2,023 2,024 2,013 2,016 871
2023/05/16 2,016 2,023 2,007 2,022 483
2023/05/15 1,983 2,019 1,983 2,014 1,783
2023/05/12 1,984 1,989 1,976 1,986 1,159
2023/05/11 2,001 2,001 1,985 1,990 1,651
2023/05/10 2,018 2,018 1,995 1,997 5,225
2023/05/09 2,019 2,024 2,007 2,010 6,268
2023/05/08 1,997 2,018 1,997 2,012 1,033
2023/05/02 2,003 2,003 1,981 1,996 25,344
2023/05/01 2,017 2,017 1,995 2,000 1,163
2023/04/28 1,989 2,008 1,977 2,008 826
2023/04/27 1,995 1,995 1,970 1,970 418
2023/04/26 1,988 1,992 1,975 1,985 588
2023/04/25 1,971 1,980 1,961 1,980 435
2023/04/24 1,966 1,966 1,954 1,962 1,041
2023/04/21 1,960 1,964 1,953 1,960 447
2023/04/20 1,961 1,965 1,954 1,964 253
2023/04/19 1,960 1,963 1,946 1,963 1,815
2023/04/18 1,951 1,958 1,948 1,956 605
2023/04/17 1,947 1,947 1,933 1,946 2,352
2023/04/14 1,936 1,940 1,922 1,940 529
2023/04/13 1,927 1,933 1,920 1,924 1,347
2023/04/12 1,942 1,942 1,928 1,928 625
2023/04/11 1,939 1,948 1,927 1,940 471
2023/04/10 1,928 1,938 1,928 1,929 365
2023/04/07 1,969 1,969 1,921 1,932 1,161
2023/04/06 1,956 1,956 1,940 1,940 3,233
2023/04/05 1,994 1,997 1,954 1,962 1,115
2023/04/04 1,999 1,999 1,961 1,985 1,606
2023/04/03 1,941 2,007 1,930 2,007 4,529
2023/03/31 1,940 1,940 1,916 1,925 1,051
2023/03/30 1,930 1,941 1,915 1,926 1,650
2023/03/29 1,917 1,925 1,903 1,916 476
2023/03/28 1,928 1,928 1,890 1,911 2,214
2023/03/27 1,924 1,924 1,897 1,919 1,133
2023/03/24 1,907 1,916 1,886 1,916 1,154
2023/03/23 1,917 1,917 1,885 1,893 1,119
2023/03/22 1,907 1,920 1,889 1,912 2,322
2023/03/20 1,946 1,946 1,884 1,885 3,147
2023/03/17 1,947 1,947 1,901 1,919 1,237
2023/03/16 1,938 1,943 1,915 1,930 1,735
2023/03/15 1,977 1,982 1,939 1,958 1,696
2023/03/14 1,957 1,971 1,937 1,968 1,897
2023/03/13 1,985 1,985 1,937 1,954 4,123
2023/03/10 1,970 1,970 1,959 1,965 218
2023/03/09 1,969 1,969 1,960 1,968 294
2023/03/08 1,976 1,976 1,942 1,968 1,147
2023/03/07 1,974 1,977 1,962 1,962 922
2023/03/06 1,970 1,974 1,968 1,971 178
2023/03/03 1,971 1,971 1,959 1,963 787
2023/03/02 1,962 1,962 1,946 1,959 1,291
2023/03/01 1,980 1,985 1,952 1,952 1,358
2023/02/28 1,988 1,988 1,973 1,980 669
2023/02/27 1,975 1,988 1,974 1,979 1,273
2023/02/24 1,957 1,975 1,955 1,967 940
2023/02/22 1,952 1,960 1,948 1,960 373
2023/02/21 1,958 1,961 1,949 1,958 902
2023/02/20 1,954 1,961 1,954 1,958 240
2023/02/17 1,946 1,953 1,939 1,953 513
2023/02/16 1,945 1,955 1,944 1,948 750
2023/02/15 1,959 1,959 1,936 1,945 536
2023/02/14 1,962 1,962 1,947 1,953 132
2023/02/13 1,951 1,953 1,943 1,944 319
2023/02/10 1,969 1,969 1,940 1,949 1,327
2023/02/09 1,980 1,980 1,953 1,969 804
2023/02/08 1,981 1,981 1,952 1,980 463
2023/02/07 1,983 1,983 1,958 1,975 1,033
2023/02/06 1,984 1,987 1,977 1,983 1,465
2023/02/03 1,967 1,975 1,959 1,965 884
2023/02/02 1,976 1,982 1,961 1,968 703
2023/02/01 1,985 1,985 1,974 1,976 613
2023/01/31 2,007 2,007 1,967 1,984 2,126
2023/01/30 1,994 2,005 1,991 1,999 570
2023/01/27 1,975 1,988 1,971 1,982 813
2023/01/26 1,977 1,977 1,957 1,968 909
2023/01/25 1,980 1,990 1,972 1,972 182
2023/01/24 1,958 1,979 1,958 1,979 1,622
2023/01/23 1,973 1,973 1,946 1,948 916
2023/01/20 1,939 1,950 1,915 1,950 727
2023/01/19 1,954 1,954 1,924 1,927 1,953
2023/01/18 1,949 1,996 1,930 1,961 475
2023/01/17 1,968 1,968 1,931 1,939 1,220
2023/01/16 1,971 1,980 1,959 1,959 1,303
2023/01/13 1,980 2,000 1,975 1,978 842
2023/01/12 1,995 1,995 1,979 1,980 967
2023/01/11 1,999 2,003 1,991 1,995 448
2023/01/10 1,985 1,997 1,983 1,997 2,264
2023/01/06 1,992 1,995 1,976 1,984 765
2023/01/05 2,032 2,032 1,980 1,994 979
2023/01/04 2,057 2,057 2,011 2,016 426

このページの先頭へ