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 |
|---|---|---|---|---|---|
| 2025/12/19 | 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 |
| 2025/10/01 | 100,500 | 100,500 | 96,100 | 98,700 | 3,950 |
| 2025/09/30 | 101,200 | 101,300 | 100,400 | 101,000 | 2,752 |
| 2025/09/29 | 101,400 | 101,500 | 100,900 | 101,000 | 1,170 |
| 2025/09/26 | 100,800 | 101,900 | 100,800 | 101,800 | 807 |
| 2025/09/25 | 100,700 | 101,300 | 100,500 | 101,000 | 1,168 |
| 2025/09/24 | 99,600 | 101,400 | 99,400 | 100,600 | 978 |
| 2025/09/22 | 100,500 | 100,700 | 100,000 | 100,200 | 863 |
| 2025/09/19 | 102,800 | 102,900 | 100,200 | 100,700 | 2,891 |
| 2025/09/18 | 102,300 | 102,700 | 101,800 | 102,100 | 1,279 |
| 2025/09/17 | 101,900 | 102,700 | 101,200 | 102,300 | 1,365 |
| 2025/09/16 | 102,400 | 102,800 | 101,600 | 102,300 | 1,836 |
| 2025/09/12 | 102,000 | 102,800 | 101,000 | 102,500 | 2,498 |
| 2025/09/11 | 99,600 | 101,500 | 99,100 | 101,100 | 2,466 |
| 2025/09/10 | 96,500 | 99,600 | 95,900 | 99,600 | 3,152 |
| 2025/09/09 | 95,400 | 96,000 | 95,300 | 95,700 | 880 |
| 2025/09/08 | 95,000 | 95,700 | 94,700 | 95,200 | 1,484 |
| 2025/09/05 | 95,400 | 95,500 | 93,400 | 94,500 | 1,918 |
| 2025/09/04 | 95,000 | 95,600 | 94,600 | 95,500 | 2,071 |
| 2025/09/03 | 95,000 | 95,300 | 94,400 | 94,900 | 1,478 |
| 2025/09/02 | 95,000 | 95,500 | 94,800 | 95,500 | 631 |
| 2025/09/01 | 95,500 | 95,600 | 95,100 | 95,600 | 1,167 |
| 2025/08/29 | 95,800 | 96,200 | 95,600 | 95,800 | 832 |
| 2025/08/28 | 96,700 | 97,000 | 95,800 | 96,300 | 1,891 |
| 2025/08/27 | 97,200 | 98,600 | 97,000 | 98,400 | 1,181 |
| 2025/08/26 | 97,500 | 97,500 | 96,400 | 96,400 | 1,199 |
| 2025/08/25 | 96,800 | 97,200 | 96,600 | 97,200 | 1,003 |
| 2025/08/22 | 96,800 | 97,000 | 96,600 | 96,600 | 621 |
| 2025/08/21 | 97,100 | 97,700 | 96,800 | 96,800 | 1,215 |
| 2025/08/20 | 97,200 | 97,600 | 97,000 | 97,200 | 856 |
| 2025/08/19 | 96,400 | 97,300 | 96,300 | 97,300 | 940 |
| 2025/08/18 | 95,500 | 96,400 | 95,500 | 96,400 | 725 |
| 2025/08/15 | 95,700 | 96,000 | 95,300 | 96,000 | 850 |
| 2025/08/14 | 95,400 | 96,000 | 95,300 | 96,000 | 557 |
| 2025/08/13 | 96,500 | 96,500 | 95,400 | 95,400 | 813 |
| 2025/08/12 | 96,500 | 96,700 | 95,800 | 96,100 | 856 |
| 2025/08/08 | 96,500 | 96,600 | 95,900 | 96,500 | 1,595 |
| 2025/08/07 | 96,900 | 97,000 | 96,400 | 96,400 | 824 |
| 2025/08/06 | 96,400 | 96,800 | 96,300 | 96,800 | 809 |
| 2025/08/05 | 96,200 | 96,700 | 96,100 | 96,200 | 1,163 |
| 2025/08/04 | 95,600 | 96,400 | 95,600 | 96,400 | 1,164 |
| 2025/08/01 | 95,700 | 96,900 | 95,400 | 96,700 | 1,656 |
| 2025/07/31 | 95,600 | 95,900 | 95,200 | 95,600 | 742 |
| 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 |