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 |
|---|---|---|---|---|---|
| 2025/07/30 | 94,700 | 95,700 | 94,600 | 95,000 | 1,580 |
| 2025/07/29 | 94,000 | 94,700 | 94,000 | 94,700 | 620 |
| 2025/07/28 | 93,900 | 94,500 | 93,600 | 94,300 | 809 |
| 2025/07/25 | 93,700 | 93,800 | 93,100 | 93,300 | 2,432 |
| 2025/07/24 | 92,000 | 93,500 | 92,000 | 93,300 | 695 |
| 2025/07/23 | 93,300 | 93,500 | 92,600 | 92,600 | 609 |
| 2025/07/22 | 93,300 | 93,700 | 92,900 | 93,100 | 891 |
| 2025/07/18 | 93,000 | 93,400 | 92,700 | 93,000 | 589 |
| 2025/07/17 | 92,000 | 92,800 | 91,700 | 92,800 | 477 |
| 2025/07/16 | 91,200 | 92,000 | 91,100 | 91,700 | 643 |
| 2025/07/15 | 90,700 | 91,000 | 90,400 | 90,900 | 634 |
| 2025/07/14 | 91,300 | 91,300 | 90,400 | 91,000 | 508 |
| 2025/07/11 | 91,600 | 91,600 | 90,900 | 91,000 | 726 |
| 2025/07/10 | 91,100 | 92,100 | 90,900 | 91,500 | 421 |
| 2025/07/09 | 92,300 | 92,500 | 91,000 | 91,000 | 680 |
| 2025/07/08 | 92,700 | 93,300 | 91,800 | 91,900 | 931 |
| 2025/07/07 | 92,000 | 93,400 | 91,900 | 92,900 | 1,046 |
| 2025/07/04 | 92,400 | 92,800 | 92,000 | 92,000 | 403 |
| 2025/07/03 | 92,600 | 93,000 | 92,100 | 92,100 | 712 |
| 2025/07/02 | 91,800 | 92,700 | 91,400 | 92,600 | 996 |
| 2025/07/01 | 92,000 | 92,600 | 90,900 | 92,100 | 1,085 |
| 2025/06/30 | 92,900 | 93,800 | 92,000 | 92,000 | 2,002 |
| 2025/06/27 | 92,700 | 92,800 | 91,800 | 92,300 | 629 |
| 2025/06/26 | 91,600 | 92,700 | 91,500 | 92,700 | 918 |
| 2025/06/25 | 92,000 | 92,000 | 91,400 | 91,800 | 622 |
| 2025/06/24 | 91,400 | 91,800 | 91,000 | 91,200 | 459 |
| 2025/06/23 | 91,400 | 91,700 | 90,600 | 91,400 | 639 |
| 2025/06/20 | 90,400 | 91,500 | 90,400 | 91,500 | 2,408 |
| 2025/06/19 | 90,900 | 90,900 | 89,600 | 90,900 | 928 |
| 2025/06/18 | 91,200 | 91,200 | 90,200 | 90,200 | 896 |
| 2025/06/17 | 90,300 | 90,900 | 89,400 | 90,400 | 847 |
| 2025/06/16 | 89,900 | 90,700 | 89,400 | 90,300 | 1,176 |
| 2025/06/13 | 88,300 | 90,200 | 88,300 | 90,200 | 2,375 |
| 2025/06/12 | 88,900 | 89,200 | 88,700 | 88,900 | 1,397 |
| 2025/06/11 | 88,400 | 89,000 | 88,000 | 88,900 | 940 |
| 2025/06/10 | 86,700 | 88,400 | 86,600 | 87,900 | 1,184 |
| 2025/06/09 | 86,700 | 87,200 | 86,200 | 86,600 | 1,342 |
| 2025/06/06 | 87,100 | 87,300 | 86,400 | 87,000 | 1,481 |
| 2025/06/05 | 87,400 | 87,900 | 86,600 | 87,900 | 885 |
| 2025/06/04 | 87,600 | 88,200 | 87,600 | 87,600 | 482 |
| 2025/06/03 | 87,600 | 88,000 | 87,200 | 88,000 | 778 |
| 2025/06/02 | 88,400 | 88,400 | 87,500 | 87,900 | 892 |
| 2025/05/30 | 87,500 | 89,200 | 87,500 | 88,400 | 1,532 |
| 2025/05/29 | 87,900 | 88,400 | 87,300 | 87,500 | 1,111 |
| 2025/05/28 | 87,700 | 88,300 | 87,500 | 88,200 | 958 |
| 2025/05/27 | 87,500 | 88,100 | 87,500 | 87,900 | 487 |
| 2025/05/26 | 87,900 | 87,900 | 87,300 | 87,400 | 676 |
| 2025/05/23 | 87,700 | 87,700 | 86,200 | 86,600 | 1,123 |
| 2025/05/22 | 87,700 | 87,700 | 86,500 | 86,800 | 871 |
| 2025/05/21 | 87,400 | 87,700 | 86,900 | 87,100 | 1,180 |
| 2025/05/20 | 88,900 | 89,100 | 87,200 | 87,900 | 1,178 |
| 2025/05/19 | 88,900 | 88,900 | 87,900 | 88,400 | 1,315 |
| 2025/05/16 | 88,100 | 89,400 | 87,800 | 89,400 | 1,017 |
| 2025/05/15 | 88,500 | 89,100 | 88,000 | 88,600 | 625 |
| 2025/05/14 | 88,800 | 88,800 | 87,900 | 88,600 | 714 |
| 2025/05/13 | 89,000 | 89,000 | 87,100 | 88,100 | 1,317 |
| 2025/05/12 | 88,200 | 89,200 | 88,000 | 89,200 | 1,150 |
| 2025/05/09 | 88,400 | 88,600 | 87,000 | 88,500 | 1,555 |
| 2025/05/08 | 88,600 | 90,200 | 86,800 | 88,600 | 3,929 |
| 2025/05/07 | 90,300 | 90,300 | 88,900 | 89,100 | 1,295 |
| 2025/05/02 | 90,500 | 90,900 | 89,600 | 90,900 | 1,465 |
| 2025/05/01 | 87,700 | 91,000 | 87,500 | 91,000 | 1,497 |
| 2025/04/30 | 87,500 | 89,200 | 87,300 | 88,400 | 1,898 |
| 2025/04/28 | 88,300 | 88,300 | 87,400 | 88,000 | 1,041 |
| 2025/04/25 | 89,200 | 89,200 | 87,100 | 87,900 | 1,009 |
| 2025/04/24 | 89,400 | 89,400 | 87,400 | 87,700 | 1,633 |
| 2025/04/23 | 89,900 | 90,000 | 88,200 | 88,600 | 1,672 |
| 2025/04/22 | 88,500 | 89,700 | 88,400 | 89,500 | 2,369 |
| 2025/04/21 | 87,300 | 88,500 | 87,100 | 88,500 | 1,644 |
| 2025/04/18 | 87,300 | 88,400 | 87,000 | 88,100 | 1,666 |
| 2025/04/17 | 86,900 | 88,600 | 86,900 | 88,100 | 1,655 |
| 2025/04/16 | 86,900 | 87,500 | 86,200 | 87,500 | 1,231 |
| 2025/04/15 | 88,000 | 88,000 | 86,100 | 86,800 | 654 |
| 2025/04/14 | 87,000 | 88,400 | 86,900 | 88,100 | 1,026 |
| 2025/04/11 | 86,600 | 87,400 | 86,300 | 87,000 | 1,082 |
| 2025/04/10 | 85,800 | 87,800 | 85,300 | 86,800 | 1,889 |
| 2025/04/09 | 84,900 | 85,300 | 83,900 | 84,800 | 1,399 |
| 2025/04/08 | 83,200 | 85,600 | 83,100 | 85,000 | 2,417 |
| 2025/04/07 | 80,300 | 82,700 | 79,700 | 82,500 | 3,669 |
| 2025/04/04 | 82,500 | 83,400 | 82,100 | 83,300 | 1,294 |
| 2025/04/03 | 83,300 | 84,000 | 82,300 | 84,000 | 1,184 |
| 2025/04/02 | 85,700 | 85,700 | 84,200 | 85,000 | 1,131 |
| 2025/04/01 | 85,600 | 86,200 | 84,500 | 85,100 | 793 |
| 2025/03/31 | 85,800 | 86,200 | 85,000 | 85,200 | 1,335 |
| 2025/03/28 | 87,400 | 87,400 | 85,600 | 86,400 | 1,083 |
| 2025/03/27 | 86,200 | 88,000 | 86,200 | 87,600 | 1,422 |
| 2025/03/26 | 86,000 | 87,000 | 85,000 | 86,900 | 1,235 |
| 2025/03/25 | 85,800 | 86,500 | 85,500 | 85,500 | 992 |
| 2025/03/24 | 86,200 | 86,400 | 85,700 | 85,700 | 1,079 |
| 2025/03/21 | 85,900 | 86,200 | 85,600 | 85,900 | 1,212 |
| 2025/03/19 | 84,400 | 85,700 | 84,400 | 85,600 | 1,748 |
| 2025/03/18 | 83,900 | 84,400 | 83,600 | 84,400 | 1,123 |
| 2025/03/17 | 83,500 | 83,800 | 83,300 | 83,800 | 532 |
| 2025/03/14 | 82,600 | 83,600 | 82,500 | 83,400 | 1,677 |
| 2025/03/13 | 82,400 | 83,000 | 82,100 | 82,600 | 1,261 |
| 2025/03/12 | 81,900 | 82,500 | 81,100 | 82,400 | 1,398 |
| 2025/03/11 | 82,900 | 82,900 | 80,900 | 81,800 | 1,228 |
| 2025/03/10 | 83,500 | 83,900 | 82,300 | 82,700 | 1,177 |
| 2025/03/07 | 82,900 | 83,900 | 82,800 | 83,500 | 1,578 |
| 2025/03/06 | 83,300 | 84,100 | 83,300 | 84,000 | 2,751 |
| 2025/03/05 | 83,300 | 84,200 | 83,100 | 84,000 | 3,426 |
| 2025/03/04 | 84,600 | 84,600 | 83,500 | 83,800 | 2,391 |
| 2025/03/03 | 83,800 | 85,300 | 83,800 | 85,000 | 2,621 |
| 2025/02/28 | 84,400 | 84,500 | 83,800 | 83,800 | 1,607 |
| 2025/02/27 | 81,900 | 84,600 | 81,900 | 84,600 | 2,769 |
| 2025/02/26 | 84,100 | 84,300 | 83,700 | 84,200 | 2,053 |
| 2025/02/25 | 84,500 | 84,500 | 83,200 | 84,000 | 2,530 |
| 2025/02/21 | 84,500 | 84,500 | 83,500 | 84,000 | 1,740 |
| 2025/02/20 | 84,500 | 84,500 | 83,500 | 84,300 | 1,059 |
| 2025/02/19 | 84,200 | 85,000 | 83,900 | 84,000 | 1,179 |
| 2025/02/18 | 84,600 | 84,600 | 83,800 | 84,200 | 1,046 |
| 2025/02/17 | 83,800 | 84,600 | 83,400 | 84,600 | 2,726 |
| 2025/02/14 | 82,700 | 83,900 | 82,600 | 83,600 | 3,722 |
| 2025/02/13 | 82,500 | 83,200 | 81,700 | 82,700 | 4,526 |
| 2025/02/12 | 81,900 | 82,700 | 81,800 | 82,500 | 5,164 |
| 2025/02/10 | 82,600 | 82,600 | 81,500 | 81,900 | 3,320 |
| 2025/02/07 | 82,900 | 82,900 | 81,900 | 82,300 | 3,133 |
| 2025/02/06 | 83,000 | 83,800 | 83,000 | 83,400 | 1,522 |
| 2025/02/05 | 83,800 | 83,900 | 82,900 | 82,900 | 1,328 |
| 2025/02/04 | 82,700 | 83,900 | 82,200 | 83,800 | 2,974 |
| 2025/02/03 | 82,800 | 83,200 | 82,200 | 82,300 | 1,888 |
| 2025/01/31 | 82,900 | 83,200 | 82,600 | 82,700 | 2,009 |
| 2025/01/30 | 82,800 | 84,800 | 82,800 | 82,800 | 3,487 |
| 2025/01/29 | 83,900 | 84,900 | 82,800 | 83,300 | 2,751 |
| 2025/01/28 | 81,000 | 83,600 | 80,800 | 82,900 | 5,540 |
| 2025/01/27 | 78,500 | 81,400 | 78,500 | 81,200 | 3,386 |
| 2025/01/24 | 76,500 | 79,100 | 76,500 | 78,800 | 3,713 |
| 2025/01/23 | 76,200 | 76,500 | 75,800 | 76,500 | 1,088 |
| 2025/01/22 | 75,800 | 76,300 | 75,700 | 76,100 | 673 |
| 2025/01/21 | 76,300 | 76,300 | 75,600 | 75,600 | 629 |
| 2025/01/20 | 76,200 | 76,200 | 75,400 | 75,600 | 677 |
| 2025/01/17 | 76,200 | 76,200 | 75,400 | 76,100 | 1,218 |
| 2025/01/16 | 75,300 | 76,200 | 75,300 | 76,200 | 949 |
| 2025/01/15 | 75,600 | 75,900 | 75,300 | 75,900 | 697 |
| 2025/01/14 | 76,200 | 76,300 | 75,600 | 75,600 | 1,039 |
| 2025/01/10 | 76,500 | 76,600 | 76,300 | 76,300 | 690 |
| 2025/01/09 | 76,900 | 77,100 | 76,400 | 76,500 | 1,158 |
| 2025/01/08 | 77,300 | 77,700 | 76,800 | 76,900 | 1,040 |
| 2025/01/07 | 76,500 | 77,500 | 76,200 | 77,300 | 1,815 |
| 2025/01/06 | 76,800 | 77,100 | 76,300 | 76,700 | 1,947 |
| 2024/12/30 | 76,200 | 76,800 | 75,400 | 75,400 | 2,974 |
| 2024/12/27 | 75,300 | 76,100 | 75,300 | 76,000 | 2,265 |
| 2024/12/26 | 74,700 | 75,200 | 74,600 | 75,200 | 5,559 |
| 2024/12/25 | 74,800 | 75,100 | 74,100 | 74,200 | 1,453 |
| 2024/12/24 | 74,400 | 75,000 | 74,300 | 74,300 | 2,506 |
| 2024/12/23 | 73,800 | 74,400 | 73,800 | 74,200 | 1,907 |
| 2024/12/20 | 73,400 | 74,200 | 73,400 | 73,800 | 2,848 |
| 2024/12/19 | 73,100 | 73,600 | 73,100 | 73,100 | 2,699 |
| 2024/12/18 | 73,600 | 74,000 | 73,400 | 73,400 | 1,015 |
| 2024/12/17 | 73,500 | 74,400 | 73,100 | 73,900 | 2,534 |
| 2024/12/16 | 73,500 | 73,500 | 73,000 | 73,400 | 1,533 |
| 2024/12/13 | 73,100 | 73,700 | 73,100 | 73,500 | 4,220 |
| 2024/12/12 | 73,300 | 73,500 | 73,000 | 73,000 | 2,650 |
| 2024/12/11 | 73,000 | 73,600 | 72,900 | 73,500 | 2,460 |
| 2024/12/10 | 73,100 | 73,400 | 72,900 | 73,300 | 2,542 |
| 2024/12/09 | 73,100 | 73,500 | 72,700 | 73,500 | 4,441 |
| 2024/12/06 | 73,300 | 73,800 | 73,100 | 73,200 | 2,599 |
| 2024/12/05 | 74,000 | 74,000 | 73,400 | 73,400 | 1,868 |
| 2024/12/04 | 74,000 | 74,200 | 73,800 | 73,800 | 1,957 |
| 2024/12/03 | 75,000 | 75,100 | 73,100 | 74,100 | 6,650 |
| 2024/12/02 | 75,600 | 75,700 | 74,900 | 74,900 | 3,106 |
| 2024/11/29 | 76,300 | 76,700 | 75,700 | 75,700 | 1,695 |
| 2024/11/28 | 75,700 | 76,300 | 75,600 | 76,300 | 1,494 |
| 2024/11/27 | 76,200 | 76,200 | 75,700 | 75,800 | 2,466 |
| 2024/11/26 | 76,500 | 76,700 | 76,200 | 76,200 | 2,248 |
| 2024/11/25 | 76,700 | 77,000 | 76,300 | 76,700 | 2,156 |
| 2024/11/22 | 76,100 | 76,500 | 75,800 | 76,400 | 1,654 |
| 2024/11/21 | 76,400 | 76,400 | 76,100 | 76,200 | 1,462 |
| 2024/11/20 | 76,400 | 76,900 | 76,200 | 76,400 | 1,930 |
| 2024/11/19 | 76,700 | 77,000 | 76,400 | 76,400 | 2,139 |
| 2024/11/18 | 77,200 | 77,300 | 76,700 | 76,700 | 1,852 |
| 2024/11/15 | 77,500 | 77,600 | 77,200 | 77,200 | 1,085 |
| 2024/11/14 | 77,700 | 77,700 | 77,000 | 77,500 | 1,723 |
| 2024/11/13 | 78,400 | 78,400 | 77,800 | 77,800 | 1,950 |
| 2024/11/12 | 78,400 | 78,800 | 78,200 | 78,500 | 703 |
| 2024/11/11 | 78,300 | 78,700 | 78,100 | 78,700 | 941 |
| 2024/11/08 | 78,500 | 78,600 | 78,100 | 78,300 | 1,250 |
| 2024/11/07 | 79,000 | 79,100 | 78,300 | 78,700 | 946 |
| 2024/11/06 | 78,500 | 79,300 | 78,500 | 78,700 | 681 |
| 2024/11/05 | 78,800 | 79,000 | 78,200 | 78,200 | 830 |
| 2024/11/01 | 78,700 | 79,400 | 78,600 | 78,600 | 582 |
| 2024/10/31 | 79,200 | 79,500 | 78,600 | 79,100 | 866 |
| 2024/10/30 | 79,100 | 79,700 | 78,800 | 79,100 | 1,289 |
| 2024/10/29 | 78,900 | 79,800 | 78,600 | 79,500 | 830 |
| 2024/10/28 | 78,600 | 79,200 | 78,400 | 78,900 | 861 |
| 2024/10/25 | 80,800 | 80,800 | 78,600 | 78,600 | 966 |
| 2024/10/24 | 80,600 | 80,600 | 79,300 | 79,400 | 569 |
| 2024/10/23 | 79,800 | 80,800 | 79,300 | 80,400 | 861 |
| 2024/10/22 | 81,000 | 81,000 | 79,800 | 80,000 | 1,125 |
| 2024/10/21 | 81,400 | 81,600 | 80,800 | 81,300 | 486 |
| 2024/10/18 | 81,500 | 81,600 | 81,000 | 81,100 | 664 |
| 2024/10/17 | 80,900 | 82,400 | 80,500 | 81,500 | 1,359 |
| 2024/10/16 | 80,500 | 81,400 | 80,200 | 80,600 | 1,464 |
| 2024/10/15 | 81,700 | 81,700 | 80,700 | 80,700 | 948 |
| 2024/10/11 | 82,100 | 82,100 | 80,700 | 81,200 | 660 |
| 2024/10/10 | 82,100 | 82,200 | 81,600 | 81,700 | 576 |
| 2024/10/09 | 82,100 | 82,500 | 82,000 | 82,300 | 859 |
| 2024/10/08 | 83,300 | 83,500 | 82,500 | 82,500 | 959 |
| 2024/10/07 | 84,000 | 84,000 | 82,900 | 83,300 | 960 |
| 2024/10/04 | 84,100 | 84,500 | 83,400 | 83,400 | 979 |