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
2026/09/04 101,000 101,200 100,500 100,800 2,648
2026/09/03 102,200 102,400 101,000 101,000 2,970
2026/09/02 102,300 102,800 101,600 102,100 3,967
2026/09/01 103,000 103,000 101,500 102,400 3,117
2026/08/31 101,500 103,100 101,200 103,100 21,742
2026/08/28 103,000 103,000 101,000 101,000 3,879
2026/08/27 103,000 103,200 102,500 103,100 3,453
2026/08/26 102,800 103,100 102,600 102,600 2,263
2026/08/25 102,900 103,400 102,500 102,800 2,113
2026/08/24 102,400 102,900 101,500 102,900 3,177
2026/08/21 102,600 102,600 101,600 102,000 3,325
2026/08/20 102,700 103,000 102,100 103,000 3,275
2026/08/19 103,600 103,700 101,800 102,600 4,542
2026/08/18 106,000 106,000 103,300 103,700 3,217
2026/08/17 105,500 106,000 105,000 106,000 2,506
2026/08/14 104,200 105,500 103,800 105,500 1,896
2026/08/13 105,000 105,500 103,900 104,200 2,674
2026/08/12 104,700 105,500 104,300 105,500 1,668
2026/08/10 104,900 104,900 104,000 104,800 1,689
2026/08/07 105,900 106,000 104,200 104,800 2,035
2026/08/06 105,500 105,900 104,700 105,900 2,122
2026/08/05 106,200 106,200 105,000 105,900 2,128
2026/08/04 106,000 106,000 105,000 105,600 2,034
2026/08/03 108,500 108,500 105,900 106,200 3,039
2026/07/31 110,500 110,700 108,800 108,800 3,375
2026/07/30 109,100 109,700 107,300 109,600 2,863
2026/07/29 108,500 109,700 108,400 109,700 2,484
2026/07/28 108,600 109,400 107,900 108,600 2,067
2026/07/27 107,000 108,900 106,900 108,300 2,008
2026/07/24 108,300 108,300 106,400 106,900 2,854
2026/07/23 109,200 109,300 107,800 108,400 2,206
2026/07/22 111,200 111,200 109,000 109,300 2,332
2026/07/21 109,700 111,200 109,600 110,800 2,528
2026/07/17 110,200 111,300 108,900 109,700 1,701
2026/07/16 112,500 112,500 110,100 110,100 1,999
2026/07/15 112,300 112,800 111,500 112,800 2,119
2026/07/14 111,500 111,600 110,600 111,600 1,620
2026/07/13 112,200 112,500 110,800 110,900 2,008
2026/07/10 112,600 112,800 112,000 112,400 1,185
2026/07/09 112,800 112,900 112,000 112,800 2,104
2026/07/08 114,000 114,000 112,300 112,700 1,284
2026/07/07 115,100 115,200 113,600 113,700 1,773
2026/07/06 115,800 116,100 114,600 115,000 2,066
2026/07/03 112,800 115,200 112,800 115,200 2,317
2026/07/02 113,100 113,400 112,500 112,900 1,859
2026/07/01 114,100 114,100 112,200 112,500 2,116
2026/06/30 113,800 114,000 112,700 113,400 1,652
2026/06/29 112,800 114,100 112,400 113,100 1,832
2026/06/26 111,300 113,400 110,800 113,400 2,090
2026/06/25 111,800 111,800 110,800 111,400 2,663
2026/06/24 110,900 111,800 110,400 111,800 2,750
2026/06/23 109,900 110,400 109,400 110,300 2,447
2026/06/22 110,700 110,800 108,500 109,800 2,589
2026/06/19 112,000 112,200 111,000 111,000 2,469
2026/06/18 111,200 112,200 110,900 112,100 1,354
2026/06/17 111,600 112,200 111,000 111,900 1,418
2026/06/16 114,700 114,700 111,200 111,500 1,558
2026/06/15 114,400 114,600 112,200 114,400 5,578
2026/06/12 114,100 114,400 112,700 114,000 2,717
2026/06/11 112,800 113,800 112,300 112,700 1,654
2026/06/10 112,700 113,000 112,100 112,900 1,241
2026/06/09 113,600 113,700 112,000 112,800 1,151
2026/06/08 111,900 113,600 111,700 113,600 1,422
2026/06/05 113,400 114,200 112,500 113,000 1,162
2026/06/04 114,500 114,500 112,200 112,500 1,654
2026/06/03 113,000 116,600 112,300 115,000 4,395
2026/06/02 113,500 113,500 110,800 112,800 3,596
2026/06/01 114,500 114,600 112,000 113,600 2,934
2026/05/29 115,200 115,800 114,200 114,500 2,778
2026/05/28 115,400 115,800 114,400 115,100 5,371
2026/05/27 119,100 119,300 117,600 119,300 6,037
2026/05/26 118,300 119,000 117,700 118,200 1,412
2026/05/25 118,500 119,400 116,300 118,400 2,606
2026/05/22 119,800 119,900 118,600 118,700 1,015
2026/05/21 119,300 119,900 119,100 119,800 1,674
2026/05/20 120,900 121,300 118,400 119,300 1,959
2026/05/19 120,000 120,900 119,700 120,400 1,561
2026/05/18 122,000 122,000 118,800 120,800 2,398
2026/05/15 122,100 122,700 121,100 122,100 2,784
2026/05/14 122,600 123,200 121,200 122,100 1,743
2026/05/13 123,200 123,400 122,400 122,600 1,433
2026/05/12 123,700 124,300 122,800 123,500 1,453
2026/05/11 123,100 124,400 123,100 123,700 1,591
2026/05/08 123,800 124,000 122,300 123,300 2,540
2026/05/07 124,800 124,900 123,200 123,200 3,419
2026/05/01 123,100 124,500 122,400 124,500 2,036
2026/04/30 125,200 125,300 122,600 122,900 2,880
2026/04/28 126,200 126,800 125,000 125,300 1,945
2026/04/27 126,600 126,600 125,800 126,400 1,465
2026/04/24 127,200 127,600 125,800 125,800 1,720
2026/04/23 126,300 128,100 126,300 127,100 2,070
2026/04/22 127,600 127,600 126,100 126,500 1,535
2026/04/21 128,800 129,200 127,100 127,400 1,592
2026/04/20 128,000 128,300 127,100 128,200 1,660
2026/04/17 127,900 128,100 126,500 127,300 1,245
2026/04/16 127,000 127,800 126,300 127,800 1,841
2026/04/15 127,500 127,800 126,500 127,000 1,832
2026/04/14 126,000 127,300 126,000 127,300 1,808
2026/04/13 125,100 125,700 124,400 125,500 1,378
2026/04/10 126,100 126,100 124,500 125,200 1,505
2026/04/09 126,600 127,200 125,100 125,400 1,104
2026/04/08 126,300 127,400 125,600 127,400 1,267
2026/04/07 125,000 126,300 124,900 125,300 1,066
2026/04/06 124,600 125,500 124,300 125,000 756
2026/04/03 124,700 125,100 123,800 124,800 1,497
2026/03/27 126,100 126,300 125,100 125,500 1,378
2026/03/26 126,800 126,800 125,000 125,700 1,193
2026/03/25 125,100 126,800 124,900 126,800 1,661
2026/03/24 125,600 126,600 124,800 125,100 1,942
2026/03/23 125,000 125,200 123,600 125,200 1,965
2026/03/19 128,300 128,500 126,600 126,600 2,138
2026/03/18 128,300 128,400 127,400 128,400 1,144
2026/03/17 127,400 128,600 127,300 128,000 1,626
2026/03/16 126,500 127,900 125,800 127,400 1,297
2026/03/13 127,600 127,800 125,800 126,400 2,722
2026/03/12 128,200 128,200 126,500 127,100 858
2026/03/11 127,300 129,300 127,000 128,200 989
2026/03/10 128,700 128,700 126,700 127,500 2,166
2026/03/09 126,300 128,600 124,600 127,700 3,131
2026/03/06 128,800 128,800 127,500 127,900 1,620
2026/03/05 128,900 130,000 128,300 128,900 2,743
2026/03/04 128,400 128,900 125,400 126,600 2,612
2026/03/03 129,400 129,600 128,600 128,600 1,852
2026/03/02 128,800 130,500 128,300 130,500 2,857
2026/02/27 129,900 130,500 129,000 129,500 3,714
2026/02/26 129,600 130,300 129,200 130,000 2,751
2026/02/25 130,600 130,600 129,200 130,000 2,590
2026/02/24 127,100 130,300 126,200 129,600 3,812
2026/02/20 126,400 127,100 125,800 127,100 1,866
2026/02/19 128,100 128,100 125,900 126,800 1,583
2026/02/18 126,900 127,900 126,300 127,900 1,463
2026/02/17 127,300 127,400 125,600 126,600 1,247
2026/02/16 125,000 127,300 124,600 127,300 1,920
2026/02/13 126,100 126,900 124,300 125,200 1,576
2026/02/12 127,000 127,200 126,500 126,600 1,242
2026/02/10 127,600 128,000 126,600 127,900 1,391
2026/02/09 127,300 128,300 126,400 126,800 1,441
2026/02/06 127,500 127,500 126,600 126,900 1,176
2026/02/05 128,700 128,700 127,000 127,200 2,262
2026/02/04 126,200 128,300 125,600 127,800 2,919
2026/02/03 127,300 127,700 126,600 126,900 2,786
2026/02/02 128,000 128,600 127,300 127,800 2,454
2026/01/30 129,300 129,500 127,200 128,000 2,866
2026/01/29 127,100 129,300 126,700 129,300 3,359
2026/01/28 128,300 128,800 127,500 128,300 2,063
2026/01/27 128,800 128,800 126,900 128,300 1,714
2026/01/26 129,500 129,500 128,300 128,500 1,697
2026/01/23 130,900 130,900 128,500 129,600 2,370
2026/01/22 129,300 130,300 128,400 129,500 3,824
2026/01/21 131,100 131,300 128,500 129,300 3,300
2026/01/20 133,400 133,800 131,600 131,800 3,348
2026/01/19 135,600 135,900 132,800 133,600 1,994
2026/01/16 134,500 136,000 134,500 135,900 2,119
2026/01/15 135,300 136,100 134,500 135,200 3,394
2026/01/14 133,300 135,300 132,500 135,200 2,823
2026/01/13 133,700 134,600 132,100 132,800 2,849
2026/01/09 133,400 133,900 132,500 133,700 3,167
2026/01/08 130,300 132,600 129,100 132,400 4,759
2026/01/07 128,000 130,100 127,600 129,800 3,437
2026/01/06 127,000 128,000 126,400 128,000 1,737
2026/01/05 125,800 126,800 125,000 126,700 1,927
2025/12/30 127,200 127,800 126,300 126,300 1,800
2025/12/29 127,000 127,200 126,300 127,000 1,393
2025/12/26 126,200 126,900 126,100 126,300 2,493
2025/12/25 125,800 126,800 125,300 126,600 2,627
2025/12/24 124,500 125,800 124,000 125,100 1,839
2025/12/23 123,600 124,500 123,000 124,500 1,651
2025/12/22 123,900 124,800 122,600 122,600 1,795
2025/12/19 123,600 124,400 122,900 123,600 2,065
2025/12/18 122,900 124,000 122,800 123,200 1,419
2025/12/17 122,500 123,000 122,000 122,600 950
2025/12/16 121,900 122,700 121,900 122,500 1,197
2025/12/15 122,200 122,900 121,500 121,900 1,408
2025/12/12 120,500 122,400 120,400 122,200 2,889
2025/12/11 120,400 121,200 119,600 120,500 1,362
2025/12/10 120,900 121,300 119,700 120,400 3,357
2025/12/09 119,900 121,200 119,100 120,600 1,877
2025/12/08 119,900 120,700 119,300 120,200 1,206
2025/12/05 120,300 121,000 119,900 119,900 1,502
2025/12/04 121,000 121,500 120,400 120,400 1,352
2025/12/03 122,400 122,700 120,900 121,300 1,698
2025/12/02 122,600 123,300 122,200 123,200 1,422
2025/12/01 123,500 124,200 122,600 122,600 1,575
2025/11/28 124,900 125,300 123,400 123,400 2,428
2025/11/27 123,300 126,700 123,100 125,300 5,764
2025/11/26 126,300 126,800 125,500 126,700 7,226
2025/11/25 125,600 125,700 124,000 125,600 2,784
2025/11/21 123,500 126,000 123,300 124,400 4,364
2025/11/20 123,200 124,300 122,900 123,500 1,646
2025/11/19 123,100 123,100 122,000 122,900 2,253
2025/11/18 124,100 124,400 122,600 123,200 2,269
2025/11/17 124,700 124,800 123,600 124,400 2,473
2025/11/14 124,900 125,400 124,500 124,700 1,919
2025/11/13 125,600 125,700 124,300 125,100 2,460
2025/11/12 126,000 127,000 125,500 125,700 4,161
2025/11/11 126,500 128,400 126,100 128,400 1,177
2025/11/10 126,300 127,000 125,800 125,800 1,398
2025/11/07 126,500 126,500 125,600 125,600 1,385
2025/11/06 126,900 126,900 125,600 125,900 1,305
2025/11/05 125,600 127,100 124,800 127,100 3,158

このページの先頭へ