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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,810 | 1,810 | 1,781 | 1,781 | 2,090 |
| 2024/12/27 | 1,811 | 1,811 | 1,789 | 1,794 | 3,631 |
| 2024/12/26 | 1,760 | 1,789 | 1,760 | 1,789 | 3,238 |
| 2024/12/25 | 1,781 | 1,781 | 1,760 | 1,760 | 1,054 |
| 2024/12/24 | 1,762 | 1,768 | 1,758 | 1,765 | 4,431 |
| 2024/12/23 | 1,747 | 1,755 | 1,746 | 1,750 | 4,352 |
| 2024/12/20 | 1,734 | 1,750 | 1,734 | 1,739 | 1,469 |
| 2024/12/19 | 1,748 | 1,748 | 1,729 | 1,732 | 1,552 |
| 2024/12/18 | 1,750 | 1,752 | 1,741 | 1,741 | 1,703 |
| 2024/12/17 | 1,748 | 1,752 | 1,743 | 1,743 | 719 |
| 2024/12/16 | 1,764 | 1,764 | 1,740 | 1,748 | 6,785 |
| 2024/12/13 | 1,758 | 1,759 | 1,750 | 1,754 | 5,583 |
| 2024/12/12 | 1,746 | 1,756 | 1,746 | 1,756 | 2,084 |
| 2024/12/11 | 1,748 | 1,757 | 1,740 | 1,756 | 1,910 |
| 2024/12/10 | 1,754 | 1,754 | 1,746 | 1,748 | 4,588 |
| 2024/12/09 | 1,768 | 1,768 | 1,748 | 1,754 | 4,672 |
| 2024/12/06 | 1,769 | 1,775 | 1,763 | 1,763 | 6,685 |
| 2024/12/05 | 1,785 | 1,785 | 1,767 | 1,773 | 8,913 |
| 2024/12/04 | 1,797 | 1,797 | 1,783 | 1,784 | 3,262 |
| 2024/12/03 | 1,800 | 1,800 | 1,780 | 1,789 | 2,034 |
| 2024/12/02 | 1,800 | 1,801 | 1,787 | 1,793 | 5,880 |
| 2024/11/29 | 1,800 | 1,809 | 1,800 | 1,801 | 2,475 |
| 2024/11/28 | 1,820 | 1,820 | 1,803 | 1,805 | 1,863 |
| 2024/11/27 | 1,823 | 1,823 | 1,795 | 1,810 | 8,816 |
| 2024/11/26 | 1,818 | 1,818 | 1,803 | 1,807 | 607 |
| 2024/11/25 | 1,820 | 1,823 | 1,810 | 1,810 | 1,009 |
| 2024/11/22 | 1,818 | 1,818 | 1,797 | 1,810 | 702 |
| 2024/11/21 | 1,818 | 1,818 | 1,799 | 1,800 | 553 |
| 2024/11/20 | 1,815 | 1,820 | 1,804 | 1,810 | 768 |
| 2024/11/19 | 1,790 | 1,813 | 1,779 | 1,810 | 4,751 |
| 2024/11/18 | 1,793 | 1,806 | 1,788 | 1,793 | 1,981 |
| 2024/11/15 | 1,777 | 1,795 | 1,777 | 1,790 | 857 |
| 2024/11/14 | 1,803 | 1,803 | 1,776 | 1,776 | 6,155 |
| 2024/11/13 | 1,808 | 1,808 | 1,790 | 1,790 | 6,804 |
| 2024/11/12 | 1,794 | 1,813 | 1,794 | 1,800 | 952 |
| 2024/11/11 | 1,809 | 1,809 | 1,798 | 1,803 | 659 |
| 2024/11/08 | 1,794 | 1,810 | 1,794 | 1,803 | 3,264 |
| 2024/11/07 | 1,815 | 1,815 | 1,799 | 1,799 | 2,286 |
| 2024/11/06 | 1,807 | 1,820 | 1,807 | 1,815 | 535 |
| 2024/11/05 | 1,811 | 1,818 | 1,799 | 1,806 | 1,090 |
| 2024/11/01 | 1,813 | 1,818 | 1,806 | 1,811 | 2,743 |
| 2024/10/31 | 1,832 | 1,832 | 1,808 | 1,813 | 1,824 |
| 2024/10/30 | 1,820 | 1,825 | 1,819 | 1,824 | 495 |
| 2024/10/29 | 1,821 | 1,821 | 1,806 | 1,821 | 10,322 |
| 2024/10/28 | 1,816 | 1,820 | 1,799 | 1,820 | 2,724 |
| 2024/10/25 | 1,817 | 1,817 | 1,800 | 1,809 | 793 |
| 2024/10/24 | 1,816 | 1,820 | 1,806 | 1,806 | 1,218 |
| 2024/10/23 | 1,799 | 1,824 | 1,799 | 1,815 | 11,465 |
| 2024/10/22 | 1,830 | 1,830 | 1,811 | 1,816 | 732 |
| 2024/10/21 | 1,827 | 1,830 | 1,822 | 1,826 | 585 |
| 2024/10/18 | 1,839 | 1,839 | 1,825 | 1,827 | 523 |
| 2024/10/17 | 1,835 | 1,836 | 1,821 | 1,827 | 449 |
| 2024/10/16 | 1,824 | 1,828 | 1,819 | 1,824 | 1,139 |
| 2024/10/15 | 1,839 | 1,839 | 1,824 | 1,824 | 876 |
| 2024/10/11 | 1,840 | 1,840 | 1,819 | 1,834 | 2,952 |
| 2024/10/10 | 1,842 | 1,843 | 1,833 | 1,833 | 2,273 |
| 2024/10/09 | 1,840 | 1,840 | 1,836 | 1,840 | 478 |
| 2024/10/08 | 1,840 | 1,840 | 1,832 | 1,836 | 368 |
| 2024/10/07 | 1,867 | 1,867 | 1,830 | 1,839 | 3,212 |
| 2024/10/04 | 1,865 | 1,870 | 1,862 | 1,865 | 3,013 |
| 2024/10/03 | 1,850 | 1,871 | 1,850 | 1,863 | 1,087 |
| 2024/10/02 | 1,869 | 1,869 | 1,854 | 1,862 | 1,091 |
| 2024/10/01 | 1,880 | 1,880 | 1,859 | 1,868 | 2,401 |
| 2024/09/30 | 1,900 | 1,900 | 1,866 | 1,873 | 3,209 |
| 2024/09/27 | 1,905 | 1,908 | 1,896 | 1,906 | 681 |
| 2024/09/26 | 1,905 | 1,905 | 1,890 | 1,895 | 149 |
| 2024/09/25 | 1,903 | 1,903 | 1,876 | 1,894 | 1,834 |
| 2024/09/24 | 1,900 | 1,900 | 1,884 | 1,884 | 909 |
| 2024/09/20 | 1,902 | 1,905 | 1,889 | 1,890 | 7,127 |
| 2024/09/19 | 1,899 | 1,915 | 1,887 | 1,891 | 953 |
| 2024/09/18 | 1,895 | 1,895 | 1,884 | 1,891 | 245 |
| 2024/09/17 | 1,901 | 1,901 | 1,885 | 1,892 | 491 |
| 2024/09/13 | 1,901 | 1,901 | 1,892 | 1,893 | 287 |
| 2024/09/12 | 1,879 | 1,896 | 1,879 | 1,889 | 419 |
| 2024/09/11 | 1,899 | 1,899 | 1,876 | 1,878 | 1,074 |
| 2024/09/10 | 1,897 | 1,908 | 1,891 | 1,899 | 904 |
| 2024/09/09 | 1,847 | 1,888 | 1,847 | 1,883 | 1,247 |
| 2024/09/06 | 1,900 | 1,900 | 1,878 | 1,887 | 1,988 |
| 2024/09/05 | 1,899 | 1,899 | 1,879 | 1,880 | 1,544 |
| 2024/09/04 | 1,895 | 1,896 | 1,880 | 1,883 | 3,980 |
| 2024/09/03 | 1,913 | 1,913 | 1,892 | 1,899 | 295 |
| 2024/09/02 | 1,914 | 1,914 | 1,895 | 1,899 | 513 |
| 2024/08/30 | 1,915 | 1,915 | 1,892 | 1,899 | 341 |
| 2024/08/29 | 1,922 | 1,931 | 1,909 | 1,913 | 1,028 |
| 2024/08/28 | 1,912 | 1,926 | 1,912 | 1,923 | 1,027 |
| 2024/08/27 | 1,898 | 1,921 | 1,894 | 1,921 | 3,833 |
| 2024/08/26 | 1,882 | 1,892 | 1,882 | 1,892 | 684 |
| 2024/08/23 | 1,860 | 1,880 | 1,860 | 1,872 | 321 |
| 2024/08/22 | 1,857 | 1,872 | 1,856 | 1,872 | 853 |
| 2024/08/21 | 1,875 | 1,880 | 1,870 | 1,870 | 418 |
| 2024/08/20 | 1,879 | 1,883 | 1,870 | 1,875 | 197 |
| 2024/08/19 | 1,875 | 1,877 | 1,861 | 1,871 | 367 |
| 2024/08/16 | 1,865 | 1,875 | 1,865 | 1,874 | 1,092 |
| 2024/08/15 | 1,853 | 1,869 | 1,840 | 1,869 | 614 |
| 2024/08/14 | 1,850 | 1,855 | 1,839 | 1,855 | 277 |
| 2024/08/13 | 1,834 | 1,845 | 1,829 | 1,840 | 856 |
| 2024/08/09 | 1,802 | 1,840 | 1,802 | 1,811 | 532 |
| 2024/08/08 | 1,849 | 1,849 | 1,816 | 1,821 | 3,078 |
| 2024/08/07 | 1,782 | 1,845 | 1,782 | 1,823 | 3,501 |
| 2024/08/06 | 1,751 | 1,845 | 1,751 | 1,822 | 3,932 |
| 2024/08/05 | 1,800 | 1,834 | 1,753 | 1,759 | 9,462 |
| 2024/08/02 | 1,855 | 1,855 | 1,811 | 1,821 | 5,129 |
| 2024/08/01 | 1,890 | 1,890 | 1,832 | 1,846 | 1,423 |
| 2024/07/31 | 1,860 | 1,866 | 1,850 | 1,864 | 1,324 |
| 2024/07/30 | 1,853 | 1,862 | 1,845 | 1,855 | 1,044 |
| 2024/07/29 | 1,852 | 1,852 | 1,835 | 1,851 | 929 |
| 2024/07/26 | 1,849 | 1,849 | 1,835 | 1,842 | 605 |
| 2024/07/25 | 1,853 | 1,853 | 1,834 | 1,834 | 966 |
| 2024/07/24 | 1,856 | 1,856 | 1,838 | 1,845 | 1,033 |
| 2024/07/23 | 1,847 | 1,856 | 1,844 | 1,853 | 1,707 |
| 2024/07/22 | 1,869 | 1,869 | 1,849 | 1,855 | 1,023 |
| 2024/07/19 | 1,890 | 1,890 | 1,862 | 1,869 | 1,597 |
| 2024/07/18 | 1,884 | 1,889 | 1,875 | 1,883 | 722 |
| 2024/07/17 | 1,870 | 1,877 | 1,868 | 1,877 | 2,268 |
| 2024/07/16 | 1,871 | 1,875 | 1,866 | 1,870 | 702 |
| 2024/07/12 | 1,860 | 1,882 | 1,851 | 1,871 | 2,176 |
| 2024/07/11 | 1,841 | 1,858 | 1,841 | 1,854 | 1,547 |
| 2024/07/10 | 1,855 | 1,855 | 1,845 | 1,846 | 278 |
| 2024/07/09 | 1,859 | 1,859 | 1,832 | 1,850 | 387 |
| 2024/07/08 | 1,834 | 1,855 | 1,834 | 1,845 | 593 |
| 2024/07/05 | 1,840 | 1,845 | 1,833 | 1,841 | 1,691 |
| 2024/07/04 | 1,849 | 1,850 | 1,837 | 1,848 | 2,679 |
| 2024/07/03 | 1,845 | 1,848 | 1,831 | 1,843 | 2,181 |
| 2024/07/02 | 1,841 | 1,846 | 1,837 | 1,846 | 524 |
| 2024/07/01 | 1,860 | 1,861 | 1,839 | 1,840 | 9,835 |
| 2024/06/28 | 1,855 | 1,867 | 1,845 | 1,859 | 1,559 |
| 2024/06/27 | 1,872 | 1,872 | 1,851 | 1,856 | 2,779 |
| 2024/06/26 | 1,879 | 1,879 | 1,870 | 1,877 | 894 |
| 2024/06/25 | 1,860 | 1,879 | 1,860 | 1,879 | 2,304 |
| 2024/06/24 | 1,857 | 1,863 | 1,853 | 1,863 | 466 |
| 2024/06/21 | 1,852 | 1,865 | 1,852 | 1,855 | 759 |
| 2024/06/20 | 1,849 | 1,874 | 1,849 | 1,858 | 2,922 |
| 2024/06/19 | 1,842 | 1,858 | 1,840 | 1,858 | 797 |
| 2024/06/18 | 1,837 | 1,842 | 1,834 | 1,842 | 648 |
| 2024/06/17 | 1,855 | 1,855 | 1,834 | 1,840 | 1,038 |
| 2024/06/14 | 1,835 | 1,855 | 1,834 | 1,850 | 874 |
| 2024/06/13 | 1,863 | 1,863 | 1,833 | 1,836 | 1,050 |
| 2024/06/12 | 1,860 | 1,860 | 1,842 | 1,845 | 718 |
| 2024/06/11 | 1,868 | 1,868 | 1,843 | 1,845 | 1,496 |
| 2024/06/10 | 1,860 | 1,860 | 1,843 | 1,855 | 707 |
| 2024/06/07 | 1,870 | 1,870 | 1,847 | 1,850 | 1,873 |
| 2024/06/06 | 1,870 | 1,870 | 1,851 | 1,867 | 1,380 |
| 2024/06/05 | 1,860 | 1,882 | 1,860 | 1,873 | 1,720 |
| 2024/06/04 | 1,880 | 1,883 | 1,865 | 1,875 | 1,024 |
| 2024/06/03 | 1,886 | 1,886 | 1,870 | 1,871 | 920 |
| 2024/05/31 | 1,851 | 1,875 | 1,851 | 1,874 | 898 |
| 2024/05/30 | 1,871 | 1,872 | 1,849 | 1,855 | 2,735 |
| 2024/05/29 | 1,896 | 1,896 | 1,866 | 1,871 | 2,557 |
| 2024/05/28 | 1,885 | 1,897 | 1,885 | 1,897 | 2,010 |
| 2024/05/27 | 1,890 | 1,890 | 1,876 | 1,885 | 2,815 |
| 2024/05/24 | 1,900 | 1,900 | 1,878 | 1,889 | 1,738 |
| 2024/05/23 | 1,919 | 1,919 | 1,889 | 1,895 | 3,325 |
| 2024/05/22 | 1,923 | 1,923 | 1,900 | 1,904 | 1,642 |
| 2024/05/21 | 1,939 | 1,939 | 1,911 | 1,911 | 941 |
| 2024/05/20 | 1,952 | 1,952 | 1,918 | 1,921 | 1,691 |
| 2024/05/17 | 1,959 | 1,959 | 1,928 | 1,936 | 826 |
| 2024/05/16 | 1,960 | 1,960 | 1,932 | 1,940 | 788 |
| 2024/05/15 | 1,959 | 1,959 | 1,937 | 1,942 | 708 |
| 2024/05/14 | 1,959 | 1,959 | 1,950 | 1,950 | 1,570 |
| 2024/05/13 | 1,930 | 1,952 | 1,930 | 1,950 | 1,959 |
| 2024/05/10 | 1,974 | 1,974 | 1,929 | 1,940 | 1,798 |
| 2024/05/09 | 1,975 | 1,975 | 1,955 | 1,957 | 790 |
| 2024/05/08 | 1,977 | 1,977 | 1,954 | 1,956 | 786 |
| 2024/05/07 | 1,960 | 1,974 | 1,960 | 1,969 | 2,051 |
| 2024/05/02 | 1,964 | 1,968 | 1,950 | 1,965 | 3,544 |
| 2024/05/01 | 1,945 | 1,947 | 1,937 | 1,945 | 528 |
| 2024/04/30 | 1,935 | 1,945 | 1,935 | 1,945 | 825 |
| 2024/04/26 | 1,934 | 1,934 | 1,918 | 1,934 | 1,417 |
| 2024/04/25 | 1,922 | 1,938 | 1,922 | 1,926 | 604 |
| 2024/04/24 | 1,955 | 1,955 | 1,924 | 1,928 | 658 |
| 2024/04/23 | 1,939 | 1,960 | 1,935 | 1,937 | 1,440 |
| 2024/04/22 | 1,920 | 1,938 | 1,920 | 1,929 | 820 |
| 2024/04/19 | 1,928 | 1,928 | 1,896 | 1,909 | 518 |
| 2024/04/18 | 1,929 | 1,930 | 1,915 | 1,915 | 706 |
| 2024/04/17 | 1,917 | 1,928 | 1,908 | 1,920 | 975 |
| 2024/04/16 | 1,906 | 1,920 | 1,864 | 1,909 | 1,359 |
| 2024/04/15 | 1,913 | 1,913 | 1,895 | 1,895 | 793 |
| 2024/04/12 | 1,940 | 1,940 | 1,893 | 1,904 | 1,709 |
| 2024/04/11 | 1,934 | 1,934 | 1,900 | 1,928 | 1,424 |
| 2024/04/10 | 1,940 | 1,945 | 1,914 | 1,917 | 1,106 |
| 2024/04/09 | 1,922 | 1,938 | 1,919 | 1,933 | 7,534 |
| 2024/04/08 | 1,889 | 1,915 | 1,876 | 1,915 | 4,125 |
| 2024/04/05 | 1,920 | 1,920 | 1,870 | 1,878 | 5,903 |
| 2024/04/04 | 1,911 | 1,922 | 1,899 | 1,922 | 3,515 |
| 2024/04/03 | 1,920 | 1,920 | 1,893 | 1,905 | 1,937 |
| 2024/04/02 | 1,974 | 1,974 | 1,910 | 1,921 | 24,023 |
| 2024/04/01 | 1,939 | 1,954 | 1,928 | 1,934 | 12,780 |
| 2024/03/29 | 1,941 | 1,951 | 1,932 | 1,941 | 1,746 |
| 2024/03/28 | 1,964 | 1,964 | 1,943 | 1,943 | 1,310 |
| 2024/03/27 | 1,959 | 1,964 | 1,951 | 1,956 | 561 |
| 2024/03/26 | 1,963 | 1,963 | 1,949 | 1,953 | 1,235 |
| 2024/03/25 | 1,970 | 1,970 | 1,955 | 1,962 | 2,926 |
| 2024/03/22 | 1,948 | 1,961 | 1,942 | 1,961 | 2,025 |
| 2024/03/21 | 1,911 | 1,943 | 1,911 | 1,943 | 4,605 |
| 2024/03/19 | 1,845 | 1,923 | 1,845 | 1,915 | 5,811 |
| 2024/03/18 | 1,877 | 1,877 | 1,842 | 1,855 | 1,115 |
| 2024/03/15 | 1,818 | 1,873 | 1,818 | 1,857 | 3,728 |
| 2024/03/14 | 1,810 | 1,827 | 1,803 | 1,827 | 735 |
| 2024/03/13 | 1,810 | 1,820 | 1,790 | 1,801 | 5,572 |
| 2024/03/12 | 1,830 | 1,830 | 1,805 | 1,813 | 1,164 |
| 2024/03/11 | 1,810 | 1,845 | 1,810 | 1,819 | 2,446 |
| 2024/03/08 | 1,810 | 1,829 | 1,803 | 1,813 | 2,005 |
| 2024/03/07 | 1,835 | 1,844 | 1,811 | 1,814 | 3,173 |
| 2024/03/06 | 1,835 | 1,849 | 1,832 | 1,838 | 1,252 |
| 2024/03/05 | 1,858 | 1,858 | 1,830 | 1,834 | 1,138 |
| 2024/03/04 | 1,821 | 1,853 | 1,821 | 1,835 | 2,824 |
| 2024/03/01 | 1,859 | 1,859 | 1,820 | 1,826 | 1,452 |
| 2024/02/29 | 1,850 | 1,850 | 1,822 | 1,836 | 5,838 |
| 2024/02/28 | 1,877 | 1,877 | 1,845 | 1,851 | 3,707 |
| 2024/02/27 | 1,870 | 1,870 | 1,844 | 1,850 | 8,997 |
| 2024/02/26 | 1,829 | 1,851 | 1,829 | 1,847 | 12,294 |
| 2024/02/22 | 1,868 | 1,868 | 1,804 | 1,824 | 13,654 |
| 2024/02/21 | 1,837 | 1,839 | 1,818 | 1,832 | 1,351 |
| 2024/02/20 | 1,847 | 1,847 | 1,825 | 1,827 | 5,151 |
| 2024/02/19 | 1,873 | 1,873 | 1,818 | 1,828 | 4,274 |
| 2024/02/16 | 1,878 | 1,878 | 1,829 | 1,838 | 4,354 |
| 2024/02/15 | 1,901 | 1,901 | 1,843 | 1,850 | 3,495 |
| 2024/02/14 | 1,884 | 1,890 | 1,868 | 1,870 | 3,517 |
| 2024/02/13 | 1,910 | 1,910 | 1,882 | 1,882 | 3,044 |
| 2024/02/09 | 1,920 | 1,920 | 1,885 | 1,905 | 2,675 |
| 2024/02/08 | 1,921 | 1,921 | 1,893 | 1,898 | 1,848 |
| 2024/02/07 | 1,926 | 1,929 | 1,899 | 1,911 | 6,333 |
| 2024/02/06 | 1,940 | 1,945 | 1,916 | 1,929 | 2,929 |
| 2024/02/05 | 1,953 | 1,953 | 1,928 | 1,935 | 1,667 |
| 2024/02/02 | 1,928 | 1,939 | 1,928 | 1,935 | 1,413 |
| 2024/02/01 | 1,940 | 1,940 | 1,912 | 1,917 | 5,404 |
| 2024/01/31 | 1,957 | 1,957 | 1,939 | 1,940 | 760 |
| 2024/01/30 | 1,959 | 1,959 | 1,942 | 1,945 | 830 |
| 2024/01/29 | 1,982 | 1,982 | 1,940 | 1,947 | 1,592 |
| 2024/01/26 | 1,974 | 1,974 | 1,944 | 1,947 | 1,015 |
| 2024/01/25 | 1,960 | 1,960 | 1,939 | 1,942 | 2,949 |
| 2024/01/24 | 1,971 | 1,973 | 1,959 | 1,964 | 1,267 |
| 2024/01/23 | 1,994 | 1,994 | 1,969 | 1,971 | 2,198 |
| 2024/01/22 | 1,975 | 1,981 | 1,960 | 1,981 | 2,475 |
| 2024/01/19 | 1,950 | 1,952 | 1,945 | 1,952 | 902 |
| 2024/01/18 | 1,949 | 1,952 | 1,936 | 1,940 | 4,919 |
| 2024/01/17 | 1,980 | 1,980 | 1,952 | 1,952 | 3,822 |
| 2024/01/16 | 1,978 | 1,979 | 1,969 | 1,970 | 2,788 |
| 2024/01/15 | 1,968 | 1,980 | 1,968 | 1,977 | 2,062 |
| 2024/01/12 | 1,960 | 1,970 | 1,960 | 1,970 | 1,675 |
| 2024/01/11 | 1,959 | 1,963 | 1,954 | 1,960 | 1,148 |
| 2024/01/10 | 1,958 | 1,962 | 1,954 | 1,956 | 2,044 |
| 2024/01/09 | 1,963 | 1,963 | 1,951 | 1,952 | 1,705 |
| 2024/01/05 | 1,934 | 1,964 | 1,933 | 1,956 | 2,772 |
| 2024/01/04 | 1,944 | 1,945 | 1,925 | 1,928 | 5,309 |