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 |