サンケイリアルエステート投資法人(2972)の株価時系列情報
サンケイリアルエステート投資法人(2972)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 |
|---|---|---|---|---|---|
| 2026/08/04 | 108,000 | 108,500 | 107,500 | 107,700 | 956 |
| 2026/08/03 | 107,000 | 107,800 | 105,600 | 106,900 | 1,776 |
| 2026/07/31 | 106,100 | 107,600 | 105,500 | 106,600 | 3,221 |
| 2026/07/30 | 105,700 | 107,100 | 105,400 | 105,500 | 8,745 |
| 2026/07/29 | 107,200 | 107,600 | 106,500 | 107,000 | 2,355 |
| 2026/07/28 | 108,500 | 109,400 | 107,300 | 107,300 | 1,610 |
| 2026/07/27 | 108,000 | 109,400 | 107,900 | 109,400 | 474 |
| 2026/07/24 | 109,100 | 109,100 | 107,500 | 107,900 | 1,768 |
| 2026/07/23 | 110,800 | 110,800 | 109,100 | 109,100 | 1,239 |
| 2026/07/22 | 110,900 | 111,200 | 110,000 | 110,100 | 1,164 |
| 2026/07/21 | 111,300 | 111,500 | 110,500 | 111,000 | 949 |
| 2026/07/17 | 111,600 | 111,800 | 109,800 | 109,800 | 2,037 |
| 2026/07/16 | 113,800 | 114,700 | 111,900 | 112,000 | 1,410 |
| 2026/07/15 | 114,200 | 115,000 | 113,300 | 113,800 | 1,431 |
| 2026/07/14 | 113,800 | 114,600 | 113,500 | 114,100 | 855 |
| 2026/07/13 | 114,100 | 115,300 | 113,200 | 113,700 | 1,458 |
| 2026/07/10 | 113,800 | 115,100 | 113,800 | 114,000 | 755 |
| 2026/07/09 | 113,600 | 114,400 | 113,100 | 113,800 | 930 |
| 2026/07/08 | 115,500 | 116,000 | 113,500 | 113,500 | 2,142 |
| 2026/07/07 | 115,800 | 117,600 | 115,500 | 115,500 | 1,620 |
| 2026/07/06 | 115,100 | 118,000 | 115,100 | 115,800 | 2,103 |
| 2026/07/03 | 113,900 | 115,600 | 113,900 | 115,000 | 1,622 |
| 2026/07/02 | 113,700 | 114,500 | 113,700 | 113,900 | 842 |
| 2026/07/01 | 114,000 | 114,800 | 113,600 | 113,700 | 1,221 |
| 2026/06/30 | 115,000 | 115,000 | 113,300 | 113,900 | 1,856 |
| 2026/06/29 | 118,000 | 118,000 | 114,500 | 115,100 | 2,146 |
| 2026/06/26 | 116,500 | 118,400 | 116,400 | 118,400 | 1,712 |
| 2026/06/25 | 115,000 | 117,000 | 114,900 | 116,500 | 1,613 |
| 2026/06/24 | 114,400 | 115,200 | 113,900 | 115,200 | 1,499 |
| 2026/06/23 | 116,200 | 116,200 | 113,800 | 114,300 | 1,418 |
| 2026/06/22 | 116,000 | 116,300 | 114,300 | 114,500 | 2,046 |
| 2026/06/19 | 117,000 | 117,500 | 114,500 | 115,100 | 2,890 |
| 2026/06/18 | 116,100 | 117,200 | 115,600 | 116,300 | 1,475 |
| 2026/06/17 | 117,000 | 117,100 | 115,500 | 116,000 | 871 |
| 2026/06/16 | 117,100 | 117,700 | 116,200 | 116,900 | 1,666 |
| 2026/06/15 | 116,100 | 118,200 | 115,600 | 117,200 | 2,578 |
| 2026/06/12 | 113,900 | 116,400 | 112,500 | 115,300 | 6,310 |
| 2026/06/11 | 115,400 | 115,400 | 113,900 | 114,000 | 1,746 |
| 2026/06/10 | 115,400 | 116,000 | 115,000 | 115,900 | 746 |
| 2026/06/09 | 115,900 | 115,900 | 115,000 | 115,300 | 1,054 |
| 2026/06/08 | 115,900 | 116,300 | 115,200 | 116,000 | 1,368 |
| 2026/06/05 | 115,600 | 116,600 | 115,200 | 116,100 | 1,588 |
| 2026/06/04 | 117,900 | 119,500 | 115,400 | 115,400 | 2,044 |
| 2026/06/03 | 117,100 | 117,500 | 116,000 | 116,800 | 1,126 |
| 2026/06/02 | 118,100 | 118,700 | 115,600 | 117,000 | 2,277 |
| 2026/06/01 | 121,900 | 122,800 | 117,000 | 118,100 | 3,441 |
| 2026/05/29 | 119,800 | 121,500 | 119,800 | 121,000 | 4,325 |
| 2026/05/28 | 120,300 | 120,600 | 119,000 | 120,000 | 2,102 |
| 2026/05/27 | 120,600 | 120,700 | 118,400 | 120,700 | 2,360 |
| 2026/05/26 | 120,000 | 120,700 | 119,300 | 120,000 | 3,641 |
| 2026/05/25 | 119,500 | 120,000 | 117,500 | 118,800 | 3,987 |
| 2026/05/22 | 114,300 | 121,400 | 112,700 | 120,500 | 10,080 |
| 2026/05/21 | 113,200 | 115,000 | 112,600 | 115,000 | 7,891 |
| 2026/05/20 | 122,100 | 122,100 | 112,400 | 113,200 | 13,277 |
| 2026/05/19 | 123,500 | 124,100 | 122,100 | 122,200 | 3,793 |
| 2026/05/18 | 123,900 | 124,200 | 123,500 | 123,800 | 1,299 |
| 2026/05/15 | 124,000 | 124,500 | 123,700 | 123,900 | 2,049 |
| 2026/05/14 | 124,400 | 124,800 | 123,800 | 124,100 | 3,090 |
| 2026/05/13 | 124,800 | 125,000 | 124,500 | 124,700 | 2,552 |
| 2026/05/12 | 124,900 | 125,000 | 124,800 | 124,900 | 1,329 |
| 2026/05/11 | 124,900 | 125,000 | 124,600 | 124,900 | 1,844 |
| 2026/05/08 | 127,800 | 127,800 | 124,800 | 124,800 | 4,402 |
| 2026/05/07 | 124,700 | 125,000 | 124,700 | 124,800 | 1,502 |
| 2026/05/01 | 124,700 | 125,100 | 124,700 | 125,000 | 8,737 |
| 2026/04/30 | 124,300 | 124,900 | 124,200 | 124,600 | 8,202 |
| 2026/04/28 | 123,900 | 125,000 | 123,500 | 123,800 | 4,244 |
| 2026/04/27 | 124,300 | 124,700 | 123,800 | 123,800 | 6,067 |
| 2026/04/24 | 123,800 | 124,500 | 123,800 | 124,500 | 10,666 |
| 2026/04/23 | 123,900 | 124,000 | 123,500 | 123,700 | 16,418 |
| 2026/04/22 | 124,100 | 124,500 | 123,900 | 123,900 | 14,964 |
| 2026/04/21 | 124,100 | 124,600 | 123,300 | 124,200 | 25,052 |
| 2026/04/20 | 127,300 | 127,300 | 124,300 | 124,300 | 8,225 |
| 2026/04/17 | 127,700 | 127,700 | 126,100 | 127,300 | 985 |
| 2026/04/16 | 127,300 | 128,000 | 125,700 | 128,000 | 1,356 |
| 2026/04/15 | 125,400 | 126,500 | 125,200 | 126,500 | 1,565 |
| 2026/04/14 | 125,000 | 126,200 | 124,900 | 125,100 | 3,751 |
| 2026/04/13 | 125,500 | 125,800 | 125,400 | 125,700 | 874 |
| 2026/04/10 | 126,500 | 127,400 | 125,500 | 125,900 | 629 |
| 2026/04/09 | 127,900 | 128,100 | 125,400 | 126,200 | 475 |
| 2026/04/08 | 126,600 | 128,400 | 126,400 | 128,400 | 1,131 |
| 2026/04/07 | 125,900 | 126,800 | 125,500 | 126,300 | 1,603 |
| 2026/04/06 | 125,200 | 126,200 | 125,200 | 125,500 | 826 |
| 2026/04/03 | 125,000 | 125,300 | 125,000 | 125,200 | 1,161 |
| 2026/03/27 | 125,000 | 125,400 | 124,400 | 124,600 | 5,963 |
| 2026/03/26 | 125,400 | 125,800 | 125,000 | 125,100 | 1,263 |
| 2026/03/25 | 125,300 | 126,200 | 125,300 | 126,100 | 856 |
| 2026/03/24 | 126,100 | 127,000 | 124,700 | 124,700 | 1,337 |
| 2026/03/23 | 126,500 | 127,300 | 125,300 | 125,500 | 1,389 |
| 2026/03/19 | 126,900 | 127,000 | 126,100 | 126,500 | 1,887 |
| 2026/03/18 | 126,400 | 127,100 | 126,400 | 127,100 | 677 |
| 2026/03/17 | 126,400 | 127,200 | 126,100 | 127,100 | 1,049 |
| 2026/03/16 | 126,500 | 127,100 | 126,200 | 127,000 | 728 |
| 2026/03/13 | 128,000 | 128,700 | 126,600 | 127,000 | 1,524 |
| 2026/03/12 | 127,000 | 127,000 | 126,200 | 127,000 | 653 |
| 2026/03/11 | 127,000 | 127,900 | 126,600 | 127,300 | 515 |
| 2026/03/10 | 125,900 | 127,200 | 125,900 | 127,200 | 756 |
| 2026/03/09 | 125,400 | 126,300 | 125,300 | 125,700 | 2,562 |
| 2026/03/06 | 125,600 | 125,900 | 124,700 | 125,200 | 3,580 |
| 2026/03/05 | 125,400 | 127,500 | 125,400 | 126,000 | 1,503 |
| 2026/03/04 | 125,600 | 126,100 | 125,200 | 125,300 | 4,915 |
| 2026/03/03 | 126,100 | 126,300 | 125,700 | 125,900 | 3,299 |
| 2026/03/02 | 126,000 | 126,600 | 125,300 | 126,200 | 1,808 |
| 2026/02/27 | 126,400 | 126,700 | 126,200 | 126,400 | 1,676 |
| 2026/02/26 | 126,700 | 126,700 | 125,700 | 126,500 | 1,976 |
| 2026/02/25 | 129,000 | 129,300 | 128,700 | 129,000 | 1,976 |
| 2026/02/24 | 128,700 | 129,000 | 128,500 | 128,900 | 835 |
| 2026/02/20 | 128,600 | 128,900 | 128,000 | 128,200 | 4,269 |
| 2026/02/19 | 127,200 | 128,500 | 126,800 | 127,900 | 2,459 |
| 2026/02/18 | 126,000 | 127,000 | 125,600 | 126,500 | 4,852 |
| 2026/02/17 | 130,000 | 130,100 | 126,000 | 126,300 | 8,328 |
| 2026/02/16 | 130,000 | 130,200 | 129,200 | 129,600 | 4,057 |
| 2026/02/13 | 130,500 | 130,800 | 130,000 | 130,000 | 3,746 |
| 2026/02/12 | 130,100 | 130,500 | 130,000 | 130,100 | 2,582 |
| 2026/02/10 | 129,600 | 130,300 | 129,600 | 130,000 | 5,077 |
| 2026/02/09 | 130,000 | 130,300 | 129,000 | 129,000 | 5,225 |
| 2026/02/06 | 130,800 | 131,200 | 130,000 | 130,000 | 4,812 |
| 2026/02/05 | 131,000 | 131,400 | 130,200 | 131,200 | 8,038 |
| 2026/02/04 | 128,700 | 131,500 | 128,700 | 131,500 | 12,515 |
| 2026/02/03 | 131,500 | 132,000 | 131,400 | 131,700 | 2,893 |
| 2026/02/02 | 132,000 | 132,300 | 131,400 | 132,100 | 5,181 |
| 2026/01/30 | 132,100 | 132,800 | 132,100 | 132,800 | 3,909 |
| 2026/01/29 | 132,700 | 132,800 | 132,200 | 132,700 | 3,486 |
| 2026/01/28 | 132,800 | 133,000 | 130,300 | 132,700 | 8,710 |
| 2026/01/27 | 132,800 | 133,800 | 132,500 | 133,100 | 5,938 |
| 2026/01/26 | 127,300 | 134,000 | 127,300 | 133,300 | 17,443 |
| 2026/01/23 | 125,000 | 125,500 | 125,000 | 125,300 | 11,707 |
| 2026/01/22 | 125,000 | 125,300 | 125,000 | 125,100 | 18,088 |
| 2026/01/21 | 125,000 | 125,200 | 124,900 | 125,000 | 18,007 |
| 2026/01/20 | 125,000 | 125,200 | 124,900 | 125,000 | 21,106 |
| 2026/01/19 | 125,000 | 125,200 | 124,900 | 125,000 | 10,853 |
| 2026/01/16 | 124,900 | 125,500 | 124,800 | 125,000 | 17,490 |
| 2026/01/15 | 125,000 | 125,100 | 125,000 | 125,000 | 8,659 |
| 2026/01/14 | 125,000 | 125,100 | 125,000 | 125,000 | 9,795 |
| 2026/01/13 | 125,000 | 125,100 | 125,000 | 125,100 | 9,916 |
| 2026/01/09 | 125,100 | 125,200 | 125,000 | 125,000 | 7,972 |
| 2026/01/08 | 125,200 | 125,400 | 125,000 | 125,200 | 21,996 |
| 2026/01/07 | 125,100 | 125,800 | 124,800 | 125,700 | 56,909 |
| 2026/01/06 | 103,500 | 103,700 | 102,900 | 103,400 | 1,350 |
| 2026/01/05 | 104,000 | 104,000 | 102,300 | 103,000 | 1,711 |
| 2025/12/30 | 104,000 | 104,500 | 103,700 | 103,900 | 1,793 |
| 2025/12/29 | 104,000 | 104,000 | 103,500 | 104,000 | 558 |
| 2025/12/26 | 103,900 | 104,300 | 103,200 | 104,000 | 1,441 |
| 2025/12/25 | 104,700 | 104,700 | 103,600 | 103,800 | 725 |
| 2025/12/24 | 103,500 | 103,800 | 103,200 | 103,700 | 749 |
| 2025/12/23 | 102,900 | 103,500 | 102,800 | 103,500 | 1,103 |
| 2025/12/22 | 103,300 | 103,600 | 102,300 | 102,900 | 923 |
| 2025/12/19 | 104,600 | 105,100 | 102,600 | 103,000 | 2,820 |
| 2025/12/18 | 103,400 | 104,900 | 103,400 | 104,300 | 1,194 |
| 2025/12/17 | 103,400 | 104,200 | 103,200 | 104,200 | 848 |
| 2025/12/16 | 103,100 | 104,000 | 103,000 | 104,000 | 1,176 |
| 2025/12/15 | 103,300 | 103,400 | 102,400 | 103,300 | 992 |
| 2025/12/12 | 102,500 | 103,500 | 101,700 | 103,500 | 1,925 |
| 2025/12/11 | 102,300 | 102,300 | 101,200 | 101,500 | 1,057 |
| 2025/12/10 | 101,900 | 102,200 | 101,200 | 102,200 | 950 |
| 2025/12/09 | 101,000 | 101,500 | 100,500 | 101,400 | 1,011 |
| 2025/12/08 | 100,800 | 101,300 | 100,600 | 101,200 | 804 |
| 2025/12/05 | 101,200 | 101,600 | 100,600 | 100,800 | 1,177 |
| 2025/12/04 | 101,600 | 102,200 | 101,100 | 101,100 | 688 |
| 2025/12/03 | 100,500 | 102,300 | 100,500 | 102,300 | 1,041 |
| 2025/12/02 | 100,800 | 101,500 | 100,600 | 101,400 | 769 |
| 2025/12/01 | 102,600 | 102,900 | 100,900 | 100,900 | 546 |
| 2025/11/28 | 103,400 | 103,500 | 102,500 | 102,500 | 958 |
| 2025/11/27 | 102,800 | 103,700 | 102,800 | 103,500 | 1,406 |
| 2025/11/26 | 102,300 | 103,100 | 102,200 | 103,100 | 1,132 |
| 2025/11/25 | 103,000 | 103,000 | 101,400 | 102,200 | 940 |
| 2025/11/21 | 100,900 | 102,200 | 100,500 | 102,200 | 3,091 |
| 2025/11/20 | 100,200 | 101,300 | 100,200 | 100,800 | 548 |
| 2025/11/19 | 100,700 | 100,700 | 99,800 | 100,200 | 502 |
| 2025/11/18 | 101,800 | 101,800 | 100,000 | 100,100 | 915 |
| 2025/11/17 | 101,700 | 102,100 | 100,500 | 101,800 | 784 |
| 2025/11/14 | 101,500 | 102,000 | 101,100 | 101,100 | 1,084 |
| 2025/11/13 | 101,500 | 101,800 | 101,000 | 101,700 | 871 |
| 2025/11/12 | 100,800 | 102,100 | 100,800 | 101,500 | 661 |
| 2025/11/11 | 100,500 | 101,700 | 99,800 | 101,700 | 1,137 |
| 2025/11/10 | 100,200 | 100,600 | 99,500 | 100,000 | 1,295 |
| 2025/11/07 | 100,100 | 100,400 | 99,600 | 100,200 | 960 |
| 2025/11/06 | 99,700 | 100,600 | 99,100 | 100,600 | 903 |
| 2025/11/05 | 99,600 | 99,800 | 97,800 | 99,800 | 1,308 |
| 2025/11/04 | 98,800 | 99,400 | 97,900 | 99,200 | 1,131 |
| 2025/10/31 | 100,500 | 100,700 | 97,800 | 98,700 | 3,226 |
| 2025/10/30 | 100,100 | 101,100 | 99,300 | 101,000 | 1,384 |
| 2025/10/29 | 100,300 | 100,500 | 98,400 | 100,500 | 1,443 |
| 2025/10/28 | 100,700 | 100,900 | 99,500 | 100,300 | 1,019 |
| 2025/10/27 | 100,700 | 101,300 | 100,300 | 100,900 | 751 |
| 2025/10/24 | 101,000 | 101,200 | 100,000 | 100,200 | 978 |
| 2025/10/23 | 100,800 | 101,500 | 99,100 | 100,900 | 1,717 |
| 2025/10/22 | 99,800 | 100,900 | 99,400 | 100,900 | 1,374 |
| 2025/10/21 | 99,800 | 100,500 | 99,500 | 99,700 | 1,037 |
| 2025/10/20 | 99,100 | 100,400 | 99,000 | 100,400 | 932 |
| 2025/10/17 | 101,000 | 101,000 | 98,800 | 99,400 | 1,007 |
| 2025/10/16 | 101,000 | 101,300 | 100,400 | 101,000 | 1,176 |
| 2025/10/15 | 99,100 | 100,700 | 99,100 | 100,700 | 940 |
| 2025/10/14 | 99,500 | 100,000 | 98,300 | 99,500 | 1,032 |
| 2025/10/10 | 99,500 | 100,400 | 99,100 | 99,600 | 846 |
| 2025/10/09 | 99,900 | 99,900 | 98,700 | 99,500 | 929 |
| 2025/10/08 | 100,800 | 100,800 | 98,900 | 98,900 | 541 |
| 2025/10/07 | 100,700 | 101,000 | 100,100 | 100,400 | 861 |
| 2025/10/06 | 99,700 | 101,300 | 99,700 | 101,300 | 1,224 |
| 2025/10/03 | 99,200 | 99,300 | 98,200 | 99,200 | 641 |
| 2025/10/02 | 99,000 | 99,200 | 97,100 | 98,700 | 1,965 |