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 |
|---|---|---|---|---|---|
| 2025/06/13 | 111,700 | 112,700 | 111,700 | 112,600 | 3,978 |
| 2025/06/12 | 111,800 | 112,200 | 111,600 | 111,900 | 2,531 |
| 2025/06/11 | 110,800 | 111,700 | 110,700 | 111,700 | 1,436 |
| 2025/06/10 | 110,300 | 111,100 | 110,300 | 110,700 | 1,105 |
| 2025/06/09 | 111,600 | 111,700 | 110,300 | 110,300 | 1,104 |
| 2025/06/06 | 110,500 | 111,500 | 110,500 | 111,400 | 908 |
| 2025/06/05 | 110,000 | 111,000 | 109,900 | 111,000 | 1,157 |
| 2025/06/04 | 110,500 | 111,200 | 110,000 | 110,000 | 1,344 |
| 2025/06/03 | 110,500 | 110,700 | 109,700 | 110,700 | 1,271 |
| 2025/06/02 | 110,000 | 110,200 | 109,100 | 110,100 | 2,268 |
| 2025/05/30 | 110,700 | 111,200 | 110,000 | 110,000 | 2,302 |
| 2025/05/29 | 110,400 | 111,600 | 110,200 | 111,100 | 6,060 |
| 2025/05/28 | 113,000 | 113,200 | 112,400 | 113,000 | 10,434 |
| 2025/05/27 | 111,700 | 112,700 | 111,700 | 112,700 | 1,562 |
| 2025/05/26 | 111,700 | 112,300 | 111,500 | 111,500 | 1,371 |
| 2025/05/23 | 111,500 | 111,600 | 111,000 | 111,200 | 1,081 |
| 2025/05/22 | 110,800 | 111,300 | 110,300 | 111,300 | 895 |
| 2025/05/21 | 111,200 | 111,300 | 110,400 | 110,900 | 2,379 |
| 2025/05/20 | 111,600 | 111,800 | 110,800 | 111,200 | 1,453 |
| 2025/05/19 | 112,500 | 112,500 | 111,200 | 111,400 | 1,930 |
| 2025/05/16 | 112,500 | 112,900 | 112,100 | 112,600 | 1,284 |
| 2025/05/15 | 113,100 | 113,100 | 112,200 | 112,200 | 1,341 |
| 2025/05/14 | 113,100 | 113,200 | 112,000 | 113,100 | 1,860 |
| 2025/05/13 | 115,000 | 115,000 | 113,000 | 113,200 | 2,523 |
| 2025/05/12 | 113,700 | 114,900 | 113,100 | 114,800 | 2,300 |
| 2025/05/09 | 112,700 | 113,300 | 111,900 | 113,300 | 2,677 |
| 2025/05/08 | 114,100 | 114,100 | 112,100 | 112,700 | 3,109 |
| 2025/05/07 | 114,900 | 114,900 | 113,300 | 114,200 | 3,229 |
| 2025/05/02 | 112,200 | 113,900 | 112,100 | 113,600 | 2,437 |
| 2025/05/01 | 110,600 | 112,200 | 110,600 | 112,200 | 2,242 |
| 2025/04/30 | 110,700 | 111,200 | 110,300 | 110,500 | 1,475 |
| 2025/04/28 | 110,000 | 110,900 | 109,500 | 110,300 | 1,775 |
| 2025/04/25 | 110,600 | 110,600 | 109,200 | 110,100 | 1,652 |
| 2025/04/24 | 110,900 | 111,000 | 109,900 | 110,000 | 1,644 |
| 2025/04/23 | 111,200 | 111,500 | 110,000 | 110,300 | 1,405 |
| 2025/04/22 | 111,200 | 111,300 | 110,200 | 110,600 | 1,234 |
| 2025/04/21 | 109,700 | 110,700 | 109,700 | 110,000 | 994 |
| 2025/04/18 | 109,900 | 111,000 | 109,600 | 109,700 | 887 |
| 2025/04/17 | 110,200 | 110,600 | 109,100 | 109,900 | 1,750 |
| 2025/04/16 | 109,700 | 109,900 | 108,500 | 109,400 | 1,618 |
| 2025/04/15 | 109,900 | 110,600 | 108,400 | 108,900 | 1,576 |
| 2025/04/14 | 110,000 | 110,900 | 109,700 | 109,900 | 1,014 |
| 2025/04/11 | 107,200 | 109,500 | 107,200 | 109,300 | 1,626 |
| 2025/04/10 | 107,600 | 110,300 | 107,200 | 108,200 | 2,259 |
| 2025/04/09 | 106,300 | 107,500 | 105,600 | 106,600 | 1,849 |
| 2025/04/08 | 107,200 | 108,800 | 106,200 | 107,700 | 2,811 |
| 2025/04/07 | 106,000 | 107,300 | 104,200 | 105,100 | 3,442 |
| 2025/04/04 | 108,400 | 109,400 | 107,900 | 109,400 | 2,894 |
| 2025/04/03 | 107,500 | 109,200 | 106,700 | 109,000 | 2,921 |
| 2025/04/02 | 109,200 | 109,700 | 108,100 | 108,900 | 1,416 |
| 2025/04/01 | 109,500 | 109,800 | 108,900 | 109,300 | 1,215 |
| 2025/03/31 | 110,200 | 110,500 | 108,500 | 108,500 | 1,938 |
| 2025/03/28 | 111,000 | 111,200 | 110,000 | 111,200 | 1,186 |
| 2025/03/27 | 109,900 | 111,400 | 109,900 | 111,400 | 1,352 |
| 2025/03/26 | 109,500 | 110,300 | 108,900 | 110,300 | 1,336 |
| 2025/03/25 | 110,000 | 110,700 | 108,800 | 108,800 | 1,423 |
| 2025/03/24 | 109,400 | 110,200 | 109,300 | 109,400 | 671 |
| 2025/03/21 | 110,000 | 110,400 | 108,900 | 109,400 | 2,379 |
| 2025/03/19 | 109,900 | 110,400 | 109,500 | 110,000 | 1,539 |
| 2025/03/18 | 107,900 | 110,000 | 107,800 | 110,000 | 1,521 |
| 2025/03/17 | 106,900 | 107,800 | 106,600 | 107,600 | 1,511 |
| 2025/03/14 | 105,800 | 106,800 | 105,600 | 106,800 | 2,312 |
| 2025/03/13 | 105,000 | 106,800 | 105,000 | 105,300 | 1,577 |
| 2025/03/12 | 105,000 | 106,300 | 105,000 | 106,100 | 1,081 |
| 2025/03/11 | 105,700 | 106,100 | 105,000 | 105,000 | 1,154 |
| 2025/03/10 | 106,900 | 107,100 | 105,800 | 105,800 | 1,349 |
| 2025/03/07 | 107,100 | 107,900 | 106,500 | 106,500 | 1,123 |
| 2025/03/06 | 107,500 | 108,000 | 106,800 | 107,600 | 1,453 |
| 2025/03/05 | 107,400 | 107,700 | 106,200 | 107,300 | 2,296 |
| 2025/03/04 | 107,000 | 107,600 | 106,000 | 107,400 | 3,331 |
| 2025/03/03 | 107,400 | 109,600 | 106,500 | 107,000 | 5,663 |
| 2025/02/28 | 110,000 | 111,000 | 104,500 | 104,500 | 6,088 |
| 2025/02/27 | 109,800 | 110,600 | 109,200 | 110,300 | 1,482 |
| 2025/02/26 | 109,600 | 109,800 | 108,300 | 109,700 | 3,022 |
| 2025/02/25 | 108,600 | 109,300 | 108,000 | 108,600 | 1,956 |
| 2025/02/21 | 109,100 | 109,300 | 108,200 | 108,300 | 1,396 |
| 2025/02/20 | 109,300 | 109,400 | 108,600 | 109,100 | 1,275 |
| 2025/02/19 | 109,700 | 110,500 | 109,000 | 109,000 | 1,595 |
| 2025/02/18 | 109,900 | 110,300 | 109,400 | 109,600 | 1,976 |
| 2025/02/17 | 109,300 | 109,800 | 108,800 | 109,400 | 1,802 |
| 2025/02/14 | 107,200 | 108,900 | 107,200 | 108,500 | 1,409 |
| 2025/02/13 | 106,600 | 107,900 | 106,600 | 107,100 | 985 |
| 2025/02/12 | 106,600 | 107,600 | 106,400 | 106,400 | 747 |
| 2025/02/10 | 107,800 | 108,000 | 106,400 | 106,400 | 1,282 |
| 2025/02/07 | 108,200 | 108,400 | 107,700 | 107,800 | 1,276 |
| 2025/02/06 | 108,500 | 109,100 | 108,300 | 108,700 | 1,005 |
| 2025/02/05 | 110,300 | 110,300 | 108,300 | 108,300 | 1,639 |
| 2025/02/04 | 110,200 | 110,700 | 109,100 | 109,800 | 2,629 |
| 2025/02/03 | 111,600 | 111,600 | 110,100 | 110,500 | 1,753 |
| 2025/01/31 | 111,900 | 112,000 | 110,600 | 110,600 | 2,546 |
| 2025/01/30 | 112,600 | 112,600 | 110,600 | 112,100 | 2,673 |
| 2025/01/29 | 112,300 | 112,800 | 111,200 | 112,600 | 3,229 |
| 2025/01/28 | 110,900 | 113,300 | 110,400 | 111,700 | 2,885 |
| 2025/01/27 | 108,800 | 110,600 | 108,600 | 110,400 | 1,779 |
| 2025/01/24 | 106,400 | 108,600 | 106,400 | 108,100 | 1,833 |
| 2025/01/23 | 105,900 | 106,200 | 105,300 | 106,100 | 1,624 |
| 2025/01/22 | 106,200 | 106,600 | 105,900 | 106,400 | 1,439 |
| 2025/01/21 | 106,600 | 107,200 | 105,900 | 106,200 | 1,089 |
| 2025/01/20 | 107,500 | 107,600 | 106,300 | 106,700 | 1,379 |
| 2025/01/17 | 106,300 | 107,400 | 105,900 | 106,900 | 1,621 |
| 2025/01/16 | 105,500 | 106,300 | 105,300 | 106,200 | 1,178 |
| 2025/01/15 | 105,100 | 105,700 | 104,600 | 105,400 | 1,315 |
| 2025/01/14 | 106,900 | 106,900 | 105,000 | 105,000 | 1,668 |
| 2025/01/10 | 107,600 | 107,600 | 106,500 | 106,500 | 1,166 |
| 2025/01/09 | 108,100 | 108,300 | 107,200 | 107,800 | 1,810 |
| 2025/01/08 | 108,500 | 109,100 | 108,000 | 108,000 | 1,540 |
| 2025/01/07 | 108,000 | 108,500 | 107,100 | 107,700 | 2,650 |
| 2025/01/06 | 106,000 | 107,800 | 106,000 | 107,400 | 2,950 |
| 2024/12/30 | 107,200 | 107,800 | 105,500 | 105,500 | 4,904 |
| 2024/12/27 | 105,700 | 106,900 | 105,500 | 106,900 | 2,271 |
| 2024/12/26 | 104,100 | 105,400 | 104,100 | 105,400 | 2,965 |
| 2024/12/25 | 104,100 | 104,400 | 103,600 | 103,900 | 1,692 |
| 2024/12/24 | 103,000 | 104,100 | 103,000 | 103,600 | 1,875 |
| 2024/12/23 | 102,400 | 103,300 | 102,400 | 103,300 | 1,819 |
| 2024/12/20 | 102,400 | 103,200 | 102,300 | 102,300 | 3,777 |
| 2024/12/19 | 102,600 | 103,200 | 102,200 | 102,200 | 2,274 |
| 2024/12/18 | 103,200 | 104,100 | 102,700 | 102,700 | 1,811 |
| 2024/12/17 | 102,900 | 103,500 | 102,700 | 102,700 | 1,748 |
| 2024/12/16 | 103,200 | 103,300 | 102,400 | 103,300 | 2,555 |
| 2024/12/13 | 103,000 | 103,800 | 102,900 | 103,700 | 3,321 |
| 2024/12/12 | 103,000 | 103,300 | 102,600 | 102,600 | 2,499 |
| 2024/12/11 | 102,800 | 103,400 | 102,600 | 103,000 | 1,950 |
| 2024/12/10 | 103,300 | 103,700 | 102,900 | 103,100 | 2,545 |
| 2024/12/09 | 103,900 | 104,100 | 102,700 | 103,300 | 3,620 |
| 2024/12/06 | 105,300 | 105,400 | 104,000 | 104,400 | 3,850 |
| 2024/12/05 | 105,500 | 105,900 | 105,300 | 105,300 | 1,565 |
| 2024/12/04 | 105,800 | 106,200 | 105,400 | 105,500 | 1,957 |
| 2024/12/03 | 106,400 | 106,600 | 105,600 | 106,200 | 2,750 |
| 2024/12/02 | 107,000 | 107,400 | 106,400 | 106,400 | 2,309 |
| 2024/11/29 | 108,600 | 108,700 | 107,200 | 107,200 | 2,181 |
| 2024/11/28 | 107,200 | 109,000 | 107,000 | 108,600 | 3,571 |
| 2024/11/27 | 110,700 | 110,800 | 109,300 | 109,600 | 5,581 |
| 2024/11/26 | 111,500 | 111,700 | 110,500 | 110,700 | 2,692 |
| 2024/11/25 | 109,900 | 111,700 | 109,700 | 111,600 | 4,759 |
| 2024/11/22 | 109,000 | 110,000 | 108,600 | 109,400 | 1,168 |
| 2024/11/21 | 109,900 | 109,900 | 108,700 | 109,300 | 952 |
| 2024/11/20 | 108,700 | 110,600 | 108,700 | 109,400 | 2,221 |
| 2024/11/19 | 108,000 | 109,200 | 108,000 | 108,900 | 1,391 |
| 2024/11/18 | 108,600 | 108,700 | 107,900 | 108,600 | 1,131 |
| 2024/11/15 | 107,000 | 108,500 | 106,800 | 108,400 | 2,276 |
| 2024/11/14 | 107,900 | 108,000 | 106,400 | 106,600 | 3,192 |
| 2024/11/13 | 108,200 | 108,700 | 107,600 | 108,000 | 2,633 |
| 2024/11/12 | 108,600 | 108,700 | 108,100 | 108,400 | 1,048 |
| 2024/11/11 | 108,500 | 108,700 | 107,500 | 108,600 | 2,814 |
| 2024/11/08 | 108,400 | 109,300 | 108,400 | 108,500 | 1,781 |
| 2024/11/07 | 108,800 | 108,900 | 108,200 | 108,900 | 1,422 |
| 2024/11/06 | 108,500 | 109,200 | 108,000 | 108,400 | 1,261 |
| 2024/11/05 | 110,600 | 110,700 | 108,400 | 108,400 | 1,980 |
| 2024/11/01 | 109,800 | 111,200 | 109,500 | 110,300 | 881 |
| 2024/10/31 | 110,300 | 110,800 | 109,800 | 110,000 | 1,839 |
| 2024/10/30 | 110,000 | 110,500 | 109,700 | 110,300 | 1,460 |
| 2024/10/29 | 110,200 | 110,600 | 109,500 | 110,500 | 2,202 |
| 2024/10/28 | 109,400 | 110,500 | 109,100 | 110,200 | 1,133 |
| 2024/10/25 | 110,000 | 110,600 | 109,100 | 109,400 | 1,768 |
| 2024/10/24 | 111,300 | 111,700 | 110,200 | 110,200 | 1,518 |
| 2024/10/23 | 110,500 | 112,000 | 110,300 | 111,600 | 1,749 |
| 2024/10/22 | 110,500 | 111,300 | 110,100 | 111,300 | 2,002 |
| 2024/10/21 | 111,000 | 111,200 | 110,400 | 110,600 | 1,549 |
| 2024/10/18 | 111,100 | 111,300 | 110,600 | 111,100 | 1,146 |
| 2024/10/17 | 111,000 | 111,900 | 110,900 | 111,100 | 992 |
| 2024/10/16 | 111,100 | 111,500 | 110,200 | 111,200 | 1,304 |
| 2024/10/15 | 112,400 | 112,400 | 111,300 | 111,600 | 1,793 |
| 2024/10/11 | 111,800 | 112,100 | 111,300 | 111,900 | 941 |
| 2024/10/10 | 112,300 | 112,700 | 111,800 | 111,800 | 1,264 |
| 2024/10/09 | 113,800 | 113,800 | 112,300 | 112,500 | 797 |
| 2024/10/08 | 113,100 | 113,900 | 112,800 | 113,300 | 892 |
| 2024/10/07 | 114,000 | 114,000 | 112,900 | 113,000 | 1,073 |
| 2024/10/04 | 114,700 | 114,700 | 113,200 | 113,400 | 1,813 |
| 2024/10/03 | 114,500 | 115,600 | 114,500 | 114,700 | 1,242 |
| 2024/10/02 | 114,300 | 114,500 | 113,400 | 113,800 | 1,090 |
| 2024/10/01 | 115,800 | 115,800 | 114,300 | 114,300 | 787 |
| 2024/09/30 | 116,300 | 116,900 | 115,300 | 115,800 | 1,910 |
| 2024/09/27 | 116,300 | 117,800 | 116,300 | 117,600 | 884 |
| 2024/09/26 | 116,300 | 117,000 | 115,600 | 117,000 | 1,134 |
| 2024/09/25 | 115,100 | 116,500 | 114,300 | 115,900 | 1,407 |
| 2024/09/24 | 116,100 | 116,200 | 114,900 | 115,100 | 1,372 |
| 2024/09/20 | 115,100 | 116,700 | 115,100 | 116,000 | 1,671 |
| 2024/09/19 | 115,500 | 116,100 | 114,900 | 115,300 | 1,208 |
| 2024/09/18 | 114,500 | 116,000 | 114,500 | 116,000 | 921 |
| 2024/09/17 | 114,800 | 115,300 | 113,800 | 115,100 | 971 |
| 2024/09/13 | 115,700 | 115,700 | 114,300 | 115,100 | 2,715 |
| 2024/09/12 | 115,200 | 115,600 | 114,100 | 114,500 | 1,881 |
| 2024/09/11 | 114,500 | 114,600 | 113,400 | 114,000 | 1,817 |
| 2024/09/10 | 113,200 | 115,000 | 112,800 | 114,700 | 1,480 |
| 2024/09/09 | 112,900 | 113,600 | 112,300 | 112,300 | 1,495 |
| 2024/09/06 | 114,900 | 114,900 | 113,500 | 113,800 | 1,405 |
| 2024/09/05 | 115,600 | 116,700 | 114,200 | 114,200 | 1,597 |
| 2024/09/04 | 116,600 | 117,100 | 115,900 | 116,500 | 2,029 |
| 2024/09/03 | 118,500 | 118,700 | 117,500 | 117,500 | 1,205 |
| 2024/09/02 | 118,000 | 118,600 | 117,400 | 118,500 | 1,412 |
| 2024/08/30 | 117,000 | 117,900 | 116,800 | 117,300 | 3,007 |
| 2024/08/29 | 118,600 | 119,000 | 116,800 | 117,200 | 1,466 |
| 2024/08/28 | 117,900 | 118,700 | 117,500 | 118,600 | 1,847 |
| 2024/08/27 | 116,200 | 118,300 | 116,100 | 118,300 | 1,197 |
| 2024/08/26 | 115,900 | 117,300 | 115,600 | 116,700 | 1,082 |
| 2024/08/23 | 116,700 | 116,900 | 115,600 | 115,600 | 657 |
| 2024/08/22 | 116,900 | 116,900 | 115,400 | 116,600 | 1,017 |
| 2024/08/21 | 117,000 | 117,600 | 116,000 | 116,600 | 1,267 |
| 2024/08/20 | 117,100 | 117,400 | 116,400 | 116,900 | 804 |
| 2024/08/19 | 116,700 | 116,900 | 115,600 | 116,400 | 1,420 |