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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/11/04 | 124,300 | 125,500 | 124,100 | 125,400 | 977 |
| 2025/10/31 | 124,100 | 124,500 | 123,400 | 123,400 | 1,915 |
| 2025/10/30 | 123,300 | 124,700 | 122,400 | 123,700 | 1,551 |
| 2025/10/29 | 123,500 | 123,700 | 122,600 | 123,000 | 1,329 |
| 2025/10/28 | 124,700 | 124,700 | 122,800 | 123,700 | 1,292 |
| 2025/10/27 | 123,000 | 124,600 | 123,000 | 124,400 | 1,223 |
| 2025/10/24 | 123,500 | 123,900 | 123,000 | 123,000 | 1,393 |
| 2025/10/23 | 122,500 | 123,700 | 122,100 | 123,700 | 1,252 |
| 2025/10/22 | 121,500 | 122,500 | 121,200 | 122,500 | 1,218 |
| 2025/10/21 | 121,500 | 121,500 | 120,900 | 121,400 | 972 |
| 2025/10/20 | 121,000 | 121,400 | 120,400 | 121,100 | 907 |
| 2025/10/17 | 120,600 | 121,100 | 120,200 | 121,000 | 1,150 |
| 2025/10/16 | 120,400 | 120,800 | 119,800 | 120,400 | 913 |
| 2025/10/15 | 119,500 | 120,300 | 119,300 | 119,700 | 907 |
| 2025/10/14 | 118,700 | 119,600 | 118,000 | 119,500 | 1,220 |
| 2025/10/10 | 120,100 | 120,200 | 119,000 | 119,500 | 604 |
| 2025/10/09 | 119,200 | 120,200 | 118,800 | 120,200 | 874 |
| 2025/10/08 | 120,300 | 120,500 | 119,400 | 119,400 | 762 |
| 2025/10/07 | 121,100 | 121,100 | 119,700 | 119,800 | 863 |
| 2025/10/06 | 119,900 | 121,000 | 119,300 | 121,000 | 1,723 |
| 2025/10/03 | 118,000 | 119,100 | 117,900 | 119,100 | 1,488 |
| 2025/10/02 | 118,000 | 119,100 | 117,200 | 118,200 | 1,677 |
| 2025/10/01 | 119,100 | 119,100 | 116,800 | 118,000 | 1,270 |
| 2025/09/30 | 118,200 | 119,100 | 117,800 | 118,700 | 1,205 |
| 2025/09/29 | 120,800 | 120,900 | 118,100 | 118,100 | 1,629 |
| 2025/09/26 | 118,800 | 120,200 | 118,400 | 120,200 | 1,714 |
| 2025/09/25 | 118,200 | 118,700 | 117,600 | 118,400 | 837 |
| 2025/09/24 | 118,300 | 118,400 | 117,600 | 118,200 | 873 |
| 2025/09/22 | 118,300 | 118,800 | 117,600 | 118,300 | 1,126 |
| 2025/09/19 | 118,500 | 118,700 | 117,200 | 118,000 | 4,326 |
| 2025/09/18 | 119,500 | 119,500 | 118,400 | 118,900 | 1,522 |
| 2025/09/17 | 119,100 | 119,300 | 118,100 | 118,700 | 1,541 |
| 2025/09/16 | 118,100 | 119,100 | 118,100 | 119,100 | 2,497 |
| 2025/09/12 | 118,700 | 118,800 | 118,000 | 118,500 | 3,192 |
| 2025/09/11 | 117,800 | 118,500 | 117,600 | 117,900 | 933 |
| 2025/09/10 | 117,200 | 117,800 | 117,000 | 117,800 | 992 |
| 2025/09/09 | 117,100 | 118,100 | 117,100 | 117,800 | 1,749 |
| 2025/09/08 | 117,500 | 118,300 | 117,500 | 117,500 | 1,378 |
| 2025/09/05 | 117,500 | 118,000 | 116,500 | 117,200 | 1,992 |
| 2025/09/04 | 117,900 | 118,200 | 117,300 | 117,800 | 1,713 |
| 2025/09/03 | 120,300 | 120,400 | 117,800 | 118,700 | 1,360 |
| 2025/09/02 | 121,600 | 121,900 | 120,100 | 120,400 | 1,555 |
| 2025/09/01 | 120,700 | 121,900 | 120,500 | 121,400 | 1,588 |
| 2025/08/29 | 120,500 | 121,000 | 119,900 | 120,300 | 1,205 |
| 2025/08/28 | 120,700 | 121,800 | 120,200 | 120,500 | 2,079 |
| 2025/08/27 | 119,200 | 121,000 | 119,000 | 120,400 | 1,799 |
| 2025/08/26 | 118,900 | 119,600 | 118,500 | 119,000 | 1,703 |
| 2025/08/25 | 118,900 | 119,200 | 118,200 | 118,500 | 1,000 |
| 2025/08/22 | 118,200 | 118,700 | 117,800 | 118,300 | 719 |
| 2025/08/21 | 119,400 | 119,500 | 118,100 | 118,100 | 1,538 |
| 2025/08/20 | 119,600 | 120,300 | 119,200 | 119,800 | 1,633 |
| 2025/08/19 | 119,000 | 119,700 | 118,900 | 119,300 | 697 |
| 2025/08/18 | 118,000 | 119,000 | 118,000 | 119,000 | 1,241 |
| 2025/08/15 | 117,700 | 118,600 | 117,400 | 117,600 | 1,399 |
| 2025/08/14 | 117,300 | 118,600 | 117,300 | 118,100 | 1,246 |
| 2025/08/13 | 118,700 | 118,900 | 117,500 | 118,000 | 1,599 |
| 2025/08/12 | 118,100 | 118,700 | 117,600 | 118,600 | 1,657 |
| 2025/08/08 | 118,900 | 119,200 | 118,000 | 118,100 | 1,801 |
| 2025/08/07 | 118,900 | 119,300 | 118,500 | 119,200 | 1,449 |
| 2025/08/06 | 118,200 | 119,100 | 118,000 | 118,700 | 1,167 |
| 2025/08/05 | 117,800 | 118,400 | 117,500 | 118,400 | 907 |
| 2025/08/04 | 117,000 | 117,900 | 116,500 | 117,300 | 2,928 |
| 2025/08/01 | 117,500 | 118,300 | 116,900 | 118,300 | 1,511 |
| 2025/07/31 | 117,400 | 118,400 | 117,400 | 117,500 | 2,061 |
| 2025/07/30 | 117,000 | 117,900 | 115,900 | 117,100 | 3,989 |
| 2025/07/29 | 114,800 | 116,000 | 114,200 | 116,000 | 2,179 |
| 2025/07/28 | 114,300 | 114,800 | 113,800 | 114,300 | 2,112 |
| 2025/07/25 | 114,500 | 114,800 | 113,600 | 114,000 | 1,370 |
| 2025/07/24 | 114,900 | 115,800 | 114,500 | 114,500 | 1,340 |
| 2025/07/23 | 114,600 | 115,800 | 114,500 | 114,900 | 2,068 |
| 2025/07/22 | 115,300 | 115,900 | 114,400 | 114,600 | 1,980 |
| 2025/07/18 | 116,200 | 116,500 | 114,900 | 114,900 | 2,227 |
| 2025/07/17 | 117,300 | 117,900 | 115,800 | 116,500 | 2,713 |
| 2025/07/16 | 116,600 | 117,700 | 116,600 | 117,300 | 1,360 |
| 2025/07/15 | 117,400 | 117,400 | 116,600 | 116,900 | 1,231 |
| 2025/07/14 | 116,200 | 117,300 | 116,100 | 117,300 | 1,935 |
| 2025/07/11 | 115,800 | 116,600 | 115,800 | 116,500 | 997 |
| 2025/07/10 | 115,300 | 116,300 | 115,200 | 115,400 | 908 |
| 2025/07/09 | 116,300 | 116,400 | 115,300 | 115,300 | 1,069 |
| 2025/07/08 | 117,000 | 117,200 | 115,800 | 115,800 | 1,300 |
| 2025/07/07 | 115,200 | 117,100 | 115,200 | 117,000 | 1,331 |
| 2025/07/04 | 116,000 | 116,300 | 115,200 | 115,200 | 1,101 |
| 2025/07/03 | 115,600 | 116,000 | 115,000 | 115,800 | 2,017 |
| 2025/07/02 | 115,100 | 116,000 | 115,100 | 115,900 | 1,239 |
| 2025/07/01 | 114,700 | 115,300 | 114,300 | 115,000 | 1,586 |
| 2025/06/30 | 116,300 | 116,400 | 114,900 | 114,900 | 2,047 |
| 2025/06/27 | 115,400 | 116,300 | 115,200 | 115,900 | 1,322 |
| 2025/06/26 | 115,400 | 115,900 | 114,400 | 115,900 | 1,701 |
| 2025/06/25 | 115,500 | 115,900 | 114,900 | 114,900 | 1,444 |
| 2025/06/24 | 114,700 | 115,400 | 114,700 | 115,400 | 868 |
| 2025/06/23 | 114,000 | 115,100 | 113,900 | 114,800 | 1,246 |
| 2025/06/20 | 114,000 | 114,600 | 112,900 | 114,600 | 3,008 |
| 2025/06/19 | 114,200 | 114,300 | 113,700 | 114,300 | 1,414 |
| 2025/06/18 | 114,900 | 114,900 | 113,700 | 113,900 | 1,215 |
| 2025/06/17 | 113,100 | 114,400 | 112,500 | 114,200 | 1,468 |
| 2025/06/16 | 112,600 | 113,700 | 112,100 | 112,600 | 1,489 |
| 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 |