日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

SOSiLA物流リート投資法人(2979)の株価時系列情報

SOSiLA物流リート投資法人(2979)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
2024/03/29 122,700 123,200 121,900 122,900 2,242
2024/03/28 124,800 124,800 121,800 122,000 3,162
2024/03/27 123,700 124,800 123,000 124,300 3,483
2024/03/26 124,400 124,400 122,800 123,700 5,937
2024/03/25 122,200 124,800 121,800 124,500 4,905
2024/03/22 120,600 121,600 120,000 121,600 3,828
2024/03/21 120,400 120,600 118,300 119,600 5,728
2024/03/19 116,000 119,300 116,000 118,300 6,446
2024/03/18 117,000 117,200 115,400 115,900 4,657
2024/03/15 114,300 116,800 114,300 116,200 5,954
2024/03/14 113,000 114,500 112,100 114,000 4,047
2024/03/13 113,500 113,500 111,200 112,200 4,849
2024/03/12 113,900 114,200 112,200 112,800 4,432
2024/03/11 114,200 114,600 113,100 113,600 2,855
2024/03/08 114,000 114,500 113,300 113,300 4,720
2024/03/07 116,800 116,800 114,000 114,500 5,719
2024/03/06 115,700 116,900 115,400 115,800 8,076
2024/03/05 114,700 115,300 113,900 113,900 4,578
2024/03/04 113,500 114,200 112,900 113,000 2,806
2024/03/01 113,600 113,900 112,600 112,700 2,512
2024/02/29 114,700 114,700 111,900 113,600 7,511
2024/02/28 115,000 115,000 114,100 114,600 2,902
2024/02/27 114,000 114,600 113,400 114,300 3,994
2024/02/26 111,900 113,700 111,600 113,500 2,740
2024/02/22 112,600 112,900 110,800 111,200 4,433
2024/02/21 113,800 113,800 112,200 113,200 2,422
2024/02/20 112,600 113,400 112,600 113,000 2,054
2024/02/19 113,600 113,700 111,700 112,300 3,361
2024/02/16 114,000 114,300 112,500 113,500 4,133
2024/02/15 115,600 116,000 113,700 114,300 2,702
2024/02/14 116,400 116,400 115,000 115,100 3,128
2024/02/13 116,600 116,600 115,300 116,400 3,482
2024/02/09 116,700 117,400 116,000 116,000 2,436
2024/02/08 117,000 117,400 116,200 116,800 1,698
2024/02/07 118,300 118,300 116,500 116,500 2,160
2024/02/06 118,500 118,500 117,500 117,800 1,586
2024/02/05 118,000 119,200 118,000 118,600 1,544
2024/02/02 118,200 118,600 118,100 118,200 1,365
2024/02/01 119,000 119,400 117,600 117,600 3,802
2024/01/31 119,700 120,300 119,200 119,800 2,021
2024/01/30 120,000 120,000 119,300 119,600 1,238
2024/01/29 119,700 120,300 119,500 119,900 1,560
2024/01/26 119,700 120,100 119,400 119,900 1,650
2024/01/25 119,600 120,000 118,600 119,300 2,638
2024/01/24 120,700 121,200 119,800 120,100 3,059
2024/01/23 121,200 121,500 120,300 120,600 2,456
2024/01/22 121,200 122,000 120,600 121,900 2,943
2024/01/19 120,800 121,100 120,200 121,100 2,139
2024/01/18 121,000 121,400 119,600 120,100 3,018
2024/01/17 121,600 121,900 120,400 120,400 2,244
2024/01/16 121,800 122,400 121,000 121,700 2,171
2024/01/15 121,800 121,800 121,000 121,400 1,772
2024/01/12 122,000 122,100 121,200 121,400 1,591
2024/01/11 121,800 122,000 121,100 121,700 1,834
2024/01/10 121,500 121,800 121,300 121,300 1,793
2024/01/09 120,200 121,500 120,000 121,500 2,842
2024/01/05 119,800 120,200 119,000 119,900 3,111
2024/01/04 120,500 120,500 119,200 119,200 1,674
2023/12/29 118,900 120,300 118,700 120,100 2,268
2023/12/28 117,400 118,900 117,100 118,900 1,511
2023/12/27 115,800 117,400 115,800 117,400 2,994
2023/12/26 116,500 116,700 115,100 115,700 2,350
2023/12/25 118,500 118,500 116,200 116,200 2,495
2023/12/22 118,300 118,500 117,400 118,200 2,119
2023/12/21 119,700 120,100 118,000 118,200 1,923
2023/12/20 119,800 120,600 119,600 120,100 1,754
2023/12/19 119,400 120,200 118,800 120,200 3,073
2023/12/18 120,100 120,200 119,200 119,500 1,981
2023/12/15 120,400 121,500 120,300 121,000 3,349
2023/12/14 119,300 120,500 119,200 120,200 3,418
2023/12/13 119,700 120,100 118,800 118,800 2,094
2023/12/12 119,200 120,000 119,100 119,700 1,382
2023/12/11 119,800 119,800 119,200 119,200 1,050
2023/12/08 119,600 119,900 119,200 119,300 2,466
2023/12/07 120,200 120,300 119,600 120,000 2,192
2023/12/06 120,100 120,600 119,800 120,500 2,106
2023/12/05 119,800 120,300 119,500 120,200 1,286
2023/12/04 120,000 120,200 119,300 120,100 2,242
2023/12/01 121,000 121,500 119,700 119,800 2,491
2023/11/30 119,800 121,100 119,300 121,100 4,723
2023/11/29 118,200 120,100 118,200 119,600 4,104
2023/11/28 120,200 121,200 120,200 120,400 9,208
2023/11/27 121,400 121,600 121,000 121,500 1,190
2023/11/24 121,100 121,500 120,700 120,900 1,427
2023/11/22 120,600 121,100 120,400 120,900 1,341
2023/11/21 120,500 121,300 120,300 120,600 1,784
2023/11/20 119,800 120,500 119,700 120,400 1,630
2023/11/17 120,400 120,400 119,400 119,700 1,487
2023/11/16 120,700 120,700 119,600 120,300 1,482
2023/11/15 120,000 121,200 119,900 120,300 2,788
2023/11/14 119,200 120,100 118,700 119,900 1,898
2023/11/13 119,700 120,200 118,800 119,200 1,929
2023/11/10 119,500 120,200 119,100 119,500 2,256
2023/11/09 119,300 120,100 119,200 119,400 1,619
2023/11/08 120,800 120,800 119,200 119,200 2,307
2023/11/07 120,800 120,800 119,700 120,600 3,249
2023/11/06 122,200 122,400 121,000 121,000 2,083
2023/11/02 121,700 122,400 121,000 121,000 1,929
2023/11/01 120,800 121,800 120,600 120,700 2,309
2023/10/31 120,200 121,300 119,700 119,800 2,964
2023/10/30 119,800 120,400 119,000 119,700 1,256
2023/10/27 118,700 120,100 118,600 119,800 3,390
2023/10/26 119,800 120,500 117,900 118,200 2,853
2023/10/25 119,300 119,900 118,500 119,700 2,801
2023/10/24 119,900 120,000 118,700 119,300 3,046
2023/10/23 121,100 121,300 119,500 119,500 2,905
2023/10/20 122,000 122,600 121,000 121,000 2,149
2023/10/19 123,000 124,000 122,400 122,400 2,272
2023/10/18 123,100 123,800 122,900 123,000 797
2023/10/17 122,000 123,900 122,000 123,900 1,836
2023/10/16 123,400 124,000 121,200 121,600 2,527
2023/10/13 122,500 124,100 122,300 122,900 2,980
2023/10/12 123,100 123,300 122,400 122,400 1,480
2023/10/11 123,400 123,700 122,700 123,100 1,364
2023/10/10 122,700 123,400 122,400 122,800 1,413
2023/10/06 121,000 122,700 121,000 121,800 1,332
2023/10/05 120,900 121,800 120,100 121,500 1,550
2023/10/04 120,500 121,700 118,900 119,400 3,528
2023/10/03 122,600 122,700 120,900 120,900 3,085
2023/10/02 123,900 124,400 122,500 122,600 2,261
2023/09/29 122,700 123,700 122,400 123,500 1,672
2023/09/28 124,800 124,800 122,300 122,300 4,234
2023/09/27 123,800 124,800 123,800 124,800 1,631
2023/09/26 125,000 125,400 123,600 124,000 2,700
2023/09/25 125,600 125,900 124,500 124,500 2,329
2023/09/22 126,300 126,300 125,400 125,700 2,235
2023/09/21 127,000 127,200 125,600 126,300 2,205
2023/09/20 128,000 128,100 126,700 126,700 1,167
2023/09/19 128,100 128,100 126,900 128,000 1,130
2023/09/15 127,200 127,900 126,700 127,700 4,660
2023/09/14 127,700 128,400 127,100 127,200 778
2023/09/13 128,200 129,700 127,300 127,700 1,184
2023/09/12 128,900 128,900 128,000 128,300 709
2023/09/11 129,300 129,400 128,200 128,900 1,077
2023/09/08 130,600 130,600 128,500 128,800 2,290
2023/09/07 130,100 130,500 129,400 129,500 1,284
2023/09/06 130,500 130,900 129,500 129,600 1,825
2023/09/05 128,900 131,300 128,500 130,400 2,265
2023/09/04 129,000 129,000 128,400 128,600 1,029
2023/09/01 128,200 129,000 128,100 128,900 1,615
2023/08/31 128,400 128,700 127,800 128,200 2,110
2023/08/30 128,000 128,500 127,700 128,200 1,313
2023/08/29 127,100 128,000 126,700 127,800 1,785
2023/08/28 127,400 127,400 126,700 127,400 990
2023/08/25 127,600 127,700 127,000 127,400 715
2023/08/24 127,600 128,200 127,400 127,600 962
2023/08/23 127,500 127,500 126,400 127,500 1,045
2023/08/22 127,100 127,300 126,700 126,900 671
2023/08/21 127,800 127,800 126,700 126,700 1,498
2023/08/18 127,200 128,100 127,100 127,800 654
2023/08/17 128,500 128,500 127,400 127,500 441
2023/08/16 128,000 128,600 127,300 128,500 945
2023/08/15 127,900 128,500 127,200 127,900 1,700
2023/08/14 128,000 128,900 127,600 127,800 621
2023/08/10 128,300 128,600 127,600 128,200 700
2023/08/09 129,100 129,100 127,700 128,200 1,023
2023/08/08 128,000 129,200 128,000 128,800 874
2023/08/07 127,100 128,600 127,100 128,600 753
2023/08/04 127,600 128,400 127,300 127,300 1,336
2023/08/03 127,700 128,300 127,600 127,600 825
2023/08/02 128,600 129,100 128,000 128,200 1,029
2023/08/01 128,900 129,000 127,700 128,200 990
2023/07/31 129,400 129,600 128,500 128,500 1,449
2023/07/28 128,500 129,500 127,300 129,500 3,218
2023/07/27 129,200 129,500 128,400 129,200 1,684
2023/07/26 128,400 129,200 128,300 128,800 1,219
2023/07/25 129,000 129,200 128,200 128,200 1,478
2023/07/24 128,700 129,400 128,700 129,400 893
2023/07/21 129,200 129,300 128,500 128,500 1,550
2023/07/20 131,500 131,600 129,000 129,000 2,097
2023/07/19 131,400 131,900 129,800 130,900 1,078
2023/07/18 131,800 131,800 129,900 130,000 1,184
2023/07/14 130,700 131,900 130,700 131,800 1,463
2023/07/13 129,200 130,500 129,200 130,200 823
2023/07/12 129,700 130,100 129,200 129,200 1,124
2023/07/11 130,200 130,400 129,600 129,600 1,258
2023/07/10 130,800 130,800 129,800 130,200 1,360
2023/07/07 131,800 131,800 130,700 130,900 705
2023/07/06 132,200 132,200 131,000 131,100 942
2023/07/05 130,800 132,200 130,500 132,000 1,080
2023/07/04 132,800 132,900 130,800 131,300 1,151
2023/07/03 131,400 132,400 130,700 131,700 1,681
2023/06/30 130,200 130,800 129,500 130,800 1,447
2023/06/29 132,900 133,000 130,200 130,600 1,777
2023/06/28 132,300 132,900 131,500 132,900 1,750
2023/06/27 132,500 132,500 130,100 131,600 1,965
2023/06/26 132,800 132,800 131,700 132,700 774
2023/06/23 132,700 133,600 132,100 132,100 1,106
2023/06/22 134,100 134,100 132,400 133,000 739
2023/06/21 133,500 133,900 133,000 133,700 981
2023/06/20 133,900 133,900 132,800 133,500 633
2023/06/19 134,100 134,100 132,900 133,600 557
2023/06/16 133,600 134,100 133,200 133,400 1,246
2023/06/15 133,200 134,300 133,100 133,600 1,007
2023/06/14 132,700 133,200 132,100 133,200 1,268
2023/06/13 134,200 134,200 132,000 132,100 1,135
2023/06/12 134,400 134,700 133,100 133,600 639
2023/06/09 134,700 134,700 133,700 134,500 1,293
2023/06/08 133,900 134,200 132,600 133,700 2,396
2023/06/07 135,500 135,500 133,500 133,900 1,913

このページの先頭へ