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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 83,300 | 84,400 | 83,300 | 83,400 | 1,090 |
| 2024/10/02 | 82,400 | 83,700 | 82,400 | 83,700 | 1,232 |
| 2024/10/01 | 84,000 | 84,000 | 82,300 | 82,600 | 863 |
| 2024/09/30 | 83,800 | 84,200 | 83,100 | 83,600 | 1,246 |
| 2024/09/27 | 83,600 | 84,800 | 83,500 | 84,800 | 1,568 |
| 2024/09/26 | 82,500 | 83,700 | 82,500 | 83,500 | 2,024 |
| 2024/09/25 | 82,200 | 83,100 | 81,200 | 82,800 | 1,915 |
| 2024/09/24 | 82,100 | 82,100 | 81,300 | 81,600 | 1,363 |
| 2024/09/20 | 81,100 | 82,300 | 80,900 | 82,100 | 2,771 |
| 2024/09/19 | 80,300 | 81,100 | 80,300 | 81,100 | 1,290 |
| 2024/09/18 | 79,700 | 80,500 | 79,700 | 80,500 | 1,160 |
| 2024/09/17 | 79,700 | 80,100 | 79,400 | 80,100 | 738 |
| 2024/09/13 | 79,900 | 80,000 | 79,500 | 79,600 | 1,665 |
| 2024/09/12 | 79,300 | 79,800 | 79,100 | 79,800 | 1,123 |
| 2024/09/11 | 79,400 | 79,400 | 78,700 | 78,700 | 2,721 |
| 2024/09/10 | 79,800 | 80,200 | 79,400 | 79,400 | 1,253 |
| 2024/09/09 | 79,800 | 79,900 | 79,300 | 79,400 | 1,449 |
| 2024/09/06 | 80,100 | 80,400 | 79,500 | 79,900 | 1,588 |
| 2024/09/05 | 80,400 | 80,800 | 80,000 | 80,000 | 1,690 |
| 2024/09/04 | 81,500 | 81,700 | 80,200 | 80,200 | 2,667 |
| 2024/09/03 | 81,700 | 82,000 | 81,500 | 81,500 | 822 |
| 2024/09/02 | 81,900 | 82,300 | 81,700 | 81,700 | 1,077 |
| 2024/08/30 | 83,200 | 83,200 | 81,700 | 82,300 | 2,600 |
| 2024/08/29 | 83,700 | 84,200 | 83,100 | 83,200 | 1,846 |
| 2024/08/28 | 86,500 | 86,600 | 86,000 | 86,100 | 1,405 |
| 2024/08/27 | 85,600 | 86,500 | 85,400 | 86,400 | 1,129 |
| 2024/08/26 | 85,300 | 85,700 | 85,200 | 85,600 | 517 |
| 2024/08/23 | 85,100 | 85,400 | 84,700 | 85,000 | 604 |
| 2024/08/22 | 85,700 | 85,700 | 84,300 | 84,800 | 724 |
| 2024/08/21 | 85,300 | 86,000 | 85,000 | 85,000 | 1,031 |
| 2024/08/20 | 85,200 | 85,800 | 84,800 | 85,600 | 718 |
| 2024/08/19 | 85,400 | 85,600 | 84,900 | 85,100 | 676 |
| 2024/08/16 | 84,900 | 85,600 | 84,500 | 85,600 | 1,028 |
| 2024/08/15 | 84,100 | 84,600 | 83,300 | 84,600 | 1,152 |
| 2024/08/14 | 84,000 | 84,200 | 83,300 | 84,100 | 1,206 |
| 2024/08/13 | 83,000 | 84,400 | 83,000 | 84,100 | 971 |
| 2024/08/09 | 82,900 | 84,100 | 82,500 | 82,800 | 1,532 |
| 2024/08/08 | 83,500 | 85,000 | 82,800 | 82,800 | 1,089 |
| 2024/08/07 | 81,000 | 84,700 | 81,000 | 83,500 | 1,906 |
| 2024/08/06 | 80,200 | 84,600 | 80,200 | 82,700 | 2,432 |
| 2024/08/05 | 82,500 | 82,900 | 78,700 | 78,700 | 4,112 |
| 2024/08/02 | 84,300 | 84,900 | 83,000 | 83,400 | 3,153 |
| 2024/08/01 | 84,700 | 84,800 | 83,600 | 84,400 | 1,070 |
| 2024/07/31 | 84,600 | 85,000 | 84,300 | 84,700 | 950 |
| 2024/07/30 | 85,300 | 85,800 | 84,700 | 84,700 | 1,241 |
| 2024/07/29 | 84,900 | 85,600 | 84,300 | 85,500 | 1,884 |
| 2024/07/26 | 84,700 | 84,800 | 84,300 | 84,300 | 599 |
| 2024/07/25 | 85,200 | 85,200 | 84,300 | 84,800 | 617 |
| 2024/07/24 | 84,900 | 85,200 | 84,200 | 85,100 | 654 |
| 2024/07/23 | 84,800 | 84,900 | 84,000 | 84,400 | 829 |
| 2024/07/22 | 85,300 | 85,300 | 84,200 | 84,300 | 600 |
| 2024/07/19 | 86,000 | 86,000 | 84,600 | 85,100 | 495 |
| 2024/07/18 | 85,300 | 86,100 | 85,000 | 85,500 | 646 |
| 2024/07/17 | 84,900 | 85,300 | 84,700 | 85,200 | 726 |
| 2024/07/16 | 85,400 | 85,400 | 84,800 | 85,000 | 314 |
| 2024/07/12 | 84,300 | 85,300 | 84,100 | 85,100 | 1,111 |
| 2024/07/11 | 83,600 | 84,200 | 83,300 | 84,200 | 513 |
| 2024/07/10 | 83,500 | 83,900 | 83,400 | 83,600 | 299 |
| 2024/07/09 | 83,400 | 83,900 | 83,000 | 83,900 | 565 |
| 2024/07/08 | 83,500 | 83,800 | 83,300 | 83,300 | 844 |
| 2024/07/05 | 83,200 | 83,600 | 82,900 | 83,600 | 787 |
| 2024/07/04 | 83,600 | 83,600 | 83,000 | 83,100 | 883 |
| 2024/07/03 | 83,900 | 84,000 | 83,100 | 83,100 | 1,299 |
| 2024/07/02 | 84,000 | 84,000 | 83,600 | 84,000 | 1,055 |
| 2024/07/01 | 84,800 | 84,800 | 83,900 | 84,000 | 1,057 |
| 2024/06/28 | 84,800 | 85,000 | 84,100 | 85,000 | 1,086 |
| 2024/06/27 | 84,900 | 85,100 | 83,700 | 84,000 | 1,094 |
| 2024/06/26 | 85,000 | 85,000 | 84,600 | 84,900 | 889 |
| 2024/06/25 | 85,000 | 85,000 | 84,400 | 84,900 | 730 |
| 2024/06/24 | 83,600 | 84,500 | 83,600 | 84,500 | 559 |
| 2024/06/21 | 84,400 | 84,500 | 83,500 | 83,500 | 1,096 |
| 2024/06/20 | 84,300 | 85,000 | 84,000 | 84,300 | 489 |
| 2024/06/19 | 83,500 | 84,300 | 83,400 | 84,300 | 947 |
| 2024/06/18 | 83,600 | 83,900 | 83,100 | 83,900 | 819 |
| 2024/06/17 | 83,600 | 84,300 | 83,000 | 83,200 | 1,018 |
| 2024/06/14 | 83,400 | 84,200 | 83,400 | 83,800 | 1,482 |
| 2024/06/13 | 84,100 | 84,200 | 83,500 | 83,500 | 1,114 |
| 2024/06/12 | 84,500 | 84,500 | 83,800 | 84,100 | 1,327 |
| 2024/06/11 | 85,200 | 85,500 | 84,500 | 84,500 | 646 |
| 2024/06/10 | 84,700 | 85,500 | 84,300 | 85,200 | 886 |
| 2024/06/07 | 85,200 | 85,400 | 84,200 | 84,200 | 1,138 |
| 2024/06/06 | 85,200 | 85,500 | 84,700 | 85,200 | 849 |
| 2024/06/05 | 85,600 | 86,000 | 85,100 | 85,100 | 678 |
| 2024/06/04 | 86,700 | 86,700 | 85,500 | 85,500 | 1,033 |
| 2024/06/03 | 86,000 | 86,700 | 85,900 | 86,100 | 848 |
| 2024/05/31 | 85,700 | 86,600 | 85,700 | 86,400 | 926 |
| 2024/05/30 | 86,900 | 87,000 | 84,900 | 85,500 | 2,171 |
| 2024/05/29 | 88,100 | 88,100 | 86,900 | 86,900 | 1,025 |
| 2024/05/28 | 87,900 | 88,300 | 87,600 | 88,300 | 713 |
| 2024/05/27 | 88,000 | 88,300 | 87,400 | 88,300 | 583 |
| 2024/05/24 | 88,400 | 88,400 | 87,200 | 88,100 | 586 |
| 2024/05/23 | 88,400 | 88,400 | 87,300 | 88,100 | 996 |
| 2024/05/22 | 88,700 | 88,800 | 88,100 | 88,500 | 695 |
| 2024/05/21 | 88,800 | 88,900 | 88,200 | 88,700 | 837 |
| 2024/05/20 | 88,000 | 88,700 | 87,900 | 88,500 | 1,196 |
| 2024/05/17 | 88,400 | 88,800 | 87,500 | 87,600 | 1,293 |
| 2024/05/16 | 89,000 | 89,100 | 88,000 | 88,800 | 1,104 |
| 2024/05/15 | 89,700 | 90,000 | 88,400 | 89,000 | 1,315 |
| 2024/05/14 | 90,600 | 91,000 | 89,700 | 89,700 | 972 |
| 2024/05/13 | 90,200 | 91,000 | 90,000 | 91,000 | 710 |
| 2024/05/10 | 91,800 | 91,800 | 89,800 | 90,500 | 1,386 |
| 2024/05/09 | 91,200 | 91,500 | 90,800 | 91,300 | 656 |
| 2024/05/08 | 91,200 | 91,600 | 90,600 | 90,800 | 805 |
| 2024/05/07 | 92,000 | 92,100 | 91,100 | 91,600 | 1,392 |
| 2024/05/02 | 91,300 | 92,100 | 91,200 | 91,200 | 1,403 |
| 2024/05/01 | 91,000 | 91,500 | 90,200 | 91,100 | 967 |
| 2024/04/30 | 90,700 | 91,700 | 90,300 | 91,400 | 1,013 |
| 2024/04/26 | 90,700 | 90,900 | 90,200 | 90,900 | 818 |
| 2024/04/25 | 91,800 | 91,800 | 90,800 | 91,000 | 792 |
| 2024/04/24 | 91,800 | 91,800 | 90,400 | 91,500 | 1,012 |
| 2024/04/23 | 90,700 | 91,800 | 90,600 | 91,300 | 1,722 |
| 2024/04/22 | 89,400 | 90,900 | 89,400 | 90,600 | 1,291 |
| 2024/04/19 | 90,600 | 90,700 | 89,400 | 89,700 | 1,327 |
| 2024/04/18 | 89,900 | 90,900 | 89,600 | 90,600 | 1,224 |
| 2024/04/17 | 89,100 | 90,100 | 89,000 | 89,900 | 1,699 |
| 2024/04/16 | 87,400 | 90,200 | 87,300 | 89,300 | 2,583 |
| 2024/04/15 | 87,500 | 87,600 | 86,600 | 87,000 | 1,820 |
| 2024/04/12 | 88,700 | 88,800 | 87,000 | 87,300 | 1,129 |
| 2024/04/11 | 88,000 | 88,800 | 87,500 | 88,800 | 1,231 |
| 2024/04/10 | 88,600 | 89,400 | 88,000 | 88,000 | 925 |
| 2024/04/09 | 87,800 | 89,100 | 87,600 | 88,600 | 1,129 |
| 2024/04/08 | 86,700 | 88,100 | 86,500 | 87,800 | 1,371 |
| 2024/04/05 | 87,400 | 88,100 | 86,100 | 86,300 | 1,595 |
| 2024/04/04 | 87,400 | 87,900 | 86,900 | 87,700 | 1,172 |
| 2024/04/03 | 87,800 | 88,300 | 86,700 | 87,600 | 1,415 |
| 2024/04/02 | 88,800 | 89,200 | 87,600 | 87,900 | 1,570 |
| 2024/04/01 | 89,100 | 89,900 | 88,300 | 88,400 | 795 |
| 2024/03/29 | 89,700 | 89,700 | 88,400 | 89,300 | 507 |
| 2024/03/28 | 89,800 | 89,900 | 88,700 | 88,700 | 1,276 |
| 2024/03/27 | 90,400 | 90,400 | 89,300 | 89,800 | 1,159 |
| 2024/03/26 | 90,100 | 90,400 | 89,300 | 89,400 | 1,147 |
| 2024/03/25 | 90,600 | 90,600 | 89,600 | 90,400 | 1,371 |
| 2024/03/22 | 89,700 | 90,600 | 89,100 | 90,100 | 1,465 |
| 2024/03/21 | 89,000 | 89,700 | 88,100 | 89,600 | 1,912 |
| 2024/03/19 | 85,900 | 88,800 | 85,700 | 88,400 | 2,838 |
| 2024/03/18 | 87,000 | 87,000 | 85,300 | 85,700 | 1,524 |
| 2024/03/15 | 85,900 | 86,900 | 85,700 | 86,100 | 2,548 |
| 2024/03/14 | 84,100 | 85,400 | 83,900 | 85,400 | 2,102 |
| 2024/03/13 | 84,800 | 84,800 | 83,500 | 84,100 | 1,560 |
| 2024/03/12 | 84,600 | 84,800 | 83,900 | 84,800 | 1,392 |
| 2024/03/11 | 85,000 | 85,300 | 84,100 | 85,000 | 1,466 |
| 2024/03/08 | 84,900 | 85,800 | 84,600 | 85,000 | 1,581 |
| 2024/03/07 | 86,200 | 86,300 | 85,100 | 85,200 | 1,813 |
| 2024/03/06 | 85,900 | 86,600 | 85,600 | 86,200 | 1,083 |
| 2024/03/05 | 86,700 | 86,700 | 85,300 | 85,800 | 1,869 |
| 2024/03/04 | 84,900 | 87,000 | 84,900 | 86,100 | 2,394 |
| 2024/03/01 | 85,200 | 86,000 | 83,900 | 85,100 | 6,344 |
| 2024/02/29 | 86,800 | 86,800 | 83,300 | 84,800 | 7,063 |
| 2024/02/28 | 87,100 | 87,500 | 86,800 | 87,100 | 1,727 |
| 2024/02/27 | 88,500 | 89,400 | 88,300 | 88,800 | 1,861 |
| 2024/02/26 | 88,200 | 88,500 | 87,700 | 88,500 | 1,217 |
| 2024/02/22 | 88,700 | 88,800 | 87,200 | 87,500 | 1,652 |
| 2024/02/21 | 88,900 | 89,000 | 88,100 | 88,700 | 1,433 |
| 2024/02/20 | 88,700 | 89,300 | 88,600 | 88,700 | 2,029 |
| 2024/02/19 | 89,200 | 89,400 | 88,100 | 88,700 | 1,898 |
| 2024/02/16 | 89,100 | 89,600 | 88,700 | 89,200 | 1,944 |
| 2024/02/15 | 90,100 | 90,500 | 89,300 | 89,300 | 1,716 |
| 2024/02/14 | 91,100 | 91,100 | 90,000 | 90,100 | 1,837 |
| 2024/02/13 | 91,500 | 91,800 | 90,800 | 91,000 | 2,138 |
| 2024/02/09 | 91,700 | 92,000 | 91,400 | 91,500 | 1,577 |
| 2024/02/08 | 91,100 | 92,000 | 91,000 | 91,600 | 990 |
| 2024/02/07 | 91,400 | 91,500 | 90,900 | 91,000 | 1,332 |
| 2024/02/06 | 91,600 | 91,600 | 90,800 | 91,200 | 1,138 |
| 2024/02/05 | 92,000 | 92,700 | 91,700 | 91,700 | 885 |
| 2024/02/02 | 91,200 | 91,900 | 91,100 | 91,900 | 1,495 |
| 2024/02/01 | 93,800 | 94,000 | 90,700 | 90,900 | 3,023 |
| 2024/01/31 | 92,100 | 94,000 | 92,100 | 93,800 | 3,437 |
| 2024/01/30 | 92,300 | 92,500 | 91,500 | 91,700 | 891 |
| 2024/01/29 | 92,300 | 92,700 | 91,900 | 92,300 | 743 |
| 2024/01/26 | 91,400 | 92,300 | 91,300 | 92,200 | 763 |
| 2024/01/25 | 92,400 | 92,400 | 91,300 | 91,300 | 838 |
| 2024/01/24 | 92,100 | 92,400 | 91,800 | 92,100 | 656 |
| 2024/01/23 | 92,600 | 92,600 | 92,000 | 92,100 | 715 |
| 2024/01/22 | 90,500 | 92,600 | 90,500 | 92,600 | 1,094 |
| 2024/01/19 | 90,000 | 90,500 | 89,800 | 90,500 | 768 |
| 2024/01/18 | 90,100 | 90,300 | 89,600 | 89,600 | 1,093 |
| 2024/01/17 | 90,500 | 90,600 | 90,000 | 90,000 | 1,710 |
| 2024/01/16 | 90,800 | 91,100 | 90,500 | 90,700 | 862 |
| 2024/01/15 | 90,200 | 91,200 | 90,200 | 90,900 | 1,181 |
| 2024/01/12 | 91,000 | 91,000 | 90,400 | 90,400 | 813 |
| 2024/01/11 | 90,700 | 91,000 | 90,600 | 90,600 | 1,012 |
| 2024/01/10 | 90,800 | 91,400 | 90,700 | 90,700 | 746 |
| 2024/01/09 | 91,600 | 91,900 | 90,900 | 91,300 | 912 |
| 2024/01/05 | 90,500 | 92,100 | 90,500 | 91,600 | 1,102 |
| 2024/01/04 | 91,100 | 91,400 | 90,600 | 90,700 | 592 |