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 |
|---|---|---|---|---|---|
| 2021/12/30 | 175,700 | 176,700 | 174,000 | 176,000 | 1,807 |
| 2021/12/29 | 173,900 | 175,400 | 172,600 | 174,900 | 1,159 |
| 2021/12/28 | 171,700 | 173,800 | 170,000 | 173,300 | 1,999 |
| 2021/12/27 | 171,700 | 171,800 | 170,400 | 171,400 | 960 |
| 2021/12/24 | 174,000 | 174,000 | 171,100 | 171,700 | 2,125 |
| 2021/12/23 | 173,500 | 176,800 | 172,900 | 174,000 | 3,282 |
| 2021/12/22 | 172,000 | 172,300 | 170,500 | 172,000 | 1,776 |
| 2021/12/21 | 167,000 | 170,900 | 166,400 | 170,000 | 2,943 |
| 2021/12/20 | 168,300 | 168,900 | 166,600 | 167,200 | 2,450 |
| 2021/12/17 | 163,000 | 169,900 | 162,500 | 169,900 | 5,276 |
| 2021/12/16 | 162,900 | 163,900 | 161,500 | 163,400 | 3,214 |
| 2021/12/15 | 164,000 | 164,100 | 161,600 | 162,500 | 2,515 |
| 2021/12/14 | 161,700 | 164,500 | 161,600 | 164,500 | 3,711 |
| 2021/12/13 | 169,000 | 169,300 | 164,000 | 164,700 | 1,904 |
| 2021/12/10 | 167,800 | 169,500 | 166,700 | 169,000 | 3,678 |
| 2021/12/09 | 165,600 | 169,700 | 164,700 | 169,100 | 4,661 |
| 2021/12/08 | 161,900 | 165,600 | 161,800 | 165,600 | 2,993 |
| 2021/12/07 | 163,300 | 164,800 | 160,500 | 161,900 | 4,982 |
| 2021/12/06 | 164,200 | 166,700 | 162,300 | 162,300 | 3,431 |
| 2021/12/03 | 163,400 | 165,100 | 162,800 | 163,900 | 6,856 |
| 2021/12/02 | 162,000 | 164,700 | 161,200 | 161,200 | 19,352 |
| 2021/12/01 | 161,000 | 163,300 | 158,200 | 162,200 | 24,176 |
| 2021/11/30 | 160,500 | 163,400 | 159,900 | 160,000 | 8,579 |
| 2021/11/29 | 164,000 | 167,300 | 161,900 | 163,500 | 7,425 |
| 2021/11/26 | 165,900 | 167,300 | 163,400 | 167,100 | 14,054 |
| 2021/11/25 | 167,500 | 169,000 | 165,400 | 165,900 | 9,874 |
| 2021/11/24 | 163,300 | 167,900 | 163,300 | 167,500 | 6,404 |
| 2021/11/22 | 162,600 | 167,100 | 161,800 | 165,200 | 7,802 |
| 2021/11/19 | 162,500 | 163,300 | 159,900 | 162,400 | 7,292 |
| 2021/11/18 | 169,300 | 169,300 | 161,200 | 163,300 | 8,085 |
| 2021/11/17 | 168,200 | 170,300 | 166,000 | 166,000 | 4,996 |
| 2021/11/16 | 169,400 | 171,100 | 169,000 | 171,100 | 1,148 |
| 2021/11/15 | 168,200 | 170,100 | 167,500 | 169,400 | 1,768 |
| 2021/11/12 | 167,600 | 169,300 | 166,400 | 166,900 | 2,239 |
| 2021/11/11 | 169,600 | 170,900 | 168,300 | 169,000 | 1,312 |
| 2021/11/10 | 171,400 | 172,000 | 169,200 | 170,400 | 2,109 |
| 2021/11/09 | 172,200 | 172,900 | 170,900 | 171,800 | 2,061 |
| 2021/11/08 | 172,700 | 173,400 | 171,100 | 173,200 | 1,978 |
| 2021/11/05 | 169,500 | 172,000 | 169,100 | 172,000 | 1,269 |
| 2021/11/04 | 171,900 | 171,900 | 168,600 | 169,500 | 1,850 |
| 2021/11/02 | 169,700 | 171,200 | 168,400 | 169,600 | 1,715 |
| 2021/11/01 | 171,900 | 172,800 | 169,700 | 169,700 | 1,584 |
| 2021/10/29 | 169,900 | 171,800 | 168,800 | 171,400 | 3,301 |
| 2021/10/28 | 168,500 | 169,000 | 166,100 | 169,000 | 1,674 |
| 2021/10/27 | 167,100 | 169,000 | 167,100 | 168,500 | 1,281 |
| 2021/10/26 | 168,200 | 169,100 | 166,000 | 167,400 | 1,483 |
| 2021/10/25 | 170,200 | 170,200 | 168,100 | 168,300 | 1,287 |
| 2021/10/22 | 168,800 | 169,800 | 167,100 | 169,000 | 2,593 |
| 2021/10/21 | 168,700 | 169,200 | 167,000 | 168,200 | 1,093 |
| 2021/10/20 | 169,800 | 169,800 | 167,000 | 168,700 | 1,055 |
| 2021/10/19 | 168,400 | 169,700 | 166,900 | 169,300 | 1,812 |
| 2021/10/18 | 167,500 | 169,000 | 165,200 | 168,500 | 2,069 |
| 2021/10/15 | 165,700 | 167,900 | 165,500 | 167,400 | 2,453 |
| 2021/10/14 | 164,300 | 166,400 | 163,700 | 165,100 | 2,990 |
| 2021/10/13 | 161,000 | 166,000 | 161,000 | 165,900 | 2,967 |
| 2021/10/12 | 164,000 | 164,600 | 161,600 | 162,600 | 1,910 |
| 2021/10/11 | 157,000 | 161,400 | 155,000 | 161,400 | 2,604 |
| 2021/10/08 | 162,900 | 163,600 | 160,300 | 161,000 | 2,470 |
| 2021/10/07 | 161,600 | 164,600 | 159,400 | 163,500 | 3,205 |
| 2021/10/06 | 160,700 | 162,300 | 159,400 | 161,600 | 3,355 |
| 2021/10/05 | 159,000 | 160,300 | 153,600 | 159,600 | 3,093 |
| 2021/10/04 | 165,500 | 165,500 | 161,400 | 162,200 | 2,479 |
| 2021/10/01 | 167,100 | 167,100 | 161,600 | 161,700 | 2,689 |
| 2021/09/30 | 166,600 | 168,200 | 165,600 | 165,900 | 2,926 |
| 2021/09/29 | 168,700 | 168,700 | 165,500 | 167,100 | 3,545 |
| 2021/09/28 | 169,200 | 170,800 | 167,800 | 169,800 | 3,369 |
| 2021/09/27 | 173,100 | 173,400 | 169,100 | 170,400 | 3,692 |
| 2021/09/24 | 173,500 | 173,800 | 170,600 | 173,100 | 3,263 |
| 2021/09/22 | 175,800 | 176,100 | 172,300 | 173,600 | 5,098 |
| 2021/09/21 | 173,800 | 176,500 | 172,200 | 172,900 | 2,838 |
| 2021/09/17 | 175,000 | 176,300 | 173,900 | 175,800 | 30,348 |
| 2021/09/16 | 175,700 | 177,500 | 174,500 | 175,700 | 5,779 |
| 2021/09/15 | 175,000 | 178,600 | 175,000 | 176,700 | 4,631 |
| 2021/09/14 | 177,500 | 178,800 | 175,100 | 177,700 | 4,151 |
| 2021/09/13 | 178,300 | 178,800 | 176,200 | 178,700 | 4,231 |
| 2021/09/10 | 185,500 | 185,500 | 176,400 | 179,900 | 4,467 |
| 2021/09/09 | 187,200 | 187,400 | 182,300 | 183,500 | 3,838 |
| 2021/09/08 | 184,400 | 185,300 | 183,400 | 184,600 | 3,537 |
| 2021/09/07 | 188,400 | 188,900 | 183,900 | 185,400 | 2,499 |
| 2021/09/06 | 188,500 | 190,900 | 187,800 | 188,800 | 3,239 |
| 2021/09/03 | 188,000 | 190,000 | 185,800 | 188,000 | 4,712 |
| 2021/09/02 | 186,800 | 188,500 | 185,800 | 187,000 | 4,397 |
| 2021/09/01 | 187,300 | 187,900 | 185,500 | 185,500 | 1,591 |
| 2021/08/31 | 188,000 | 188,000 | 186,400 | 186,500 | 2,039 |
| 2021/08/30 | 185,500 | 188,100 | 184,700 | 188,000 | 4,803 |
| 2021/08/27 | 176,900 | 183,500 | 176,800 | 183,300 | 3,444 |
| 2021/08/26 | 174,700 | 177,500 | 173,700 | 177,500 | 2,397 |
| 2021/08/25 | 172,200 | 173,800 | 172,200 | 173,200 | 2,298 |
| 2021/08/24 | 176,900 | 177,800 | 173,600 | 174,000 | 2,715 |
| 2021/08/23 | 177,600 | 178,400 | 176,200 | 176,200 | 2,267 |
| 2021/08/20 | 176,600 | 178,300 | 175,800 | 177,900 | 2,621 |
| 2021/08/19 | 175,300 | 176,900 | 174,500 | 176,400 | 1,137 |
| 2021/08/18 | 175,500 | 177,000 | 174,800 | 176,300 | 1,648 |
| 2021/08/17 | 176,000 | 176,800 | 174,800 | 175,400 | 1,827 |
| 2021/08/16 | 175,000 | 176,500 | 173,200 | 176,200 | 1,647 |
| 2021/08/13 | 173,800 | 176,600 | 173,800 | 175,200 | 2,108 |
| 2021/08/12 | 174,100 | 174,600 | 173,000 | 174,400 | 1,807 |
| 2021/08/11 | 174,400 | 176,000 | 174,200 | 174,200 | 2,377 |
| 2021/08/10 | 174,200 | 175,000 | 172,600 | 173,800 | 1,686 |
| 2021/08/06 | 175,100 | 175,800 | 172,800 | 173,700 | 2,456 |
| 2021/08/05 | 171,200 | 176,300 | 171,200 | 176,000 | 3,430 |
| 2021/08/04 | 169,700 | 172,900 | 168,900 | 171,800 | 2,183 |
| 2021/08/03 | 171,100 | 172,200 | 169,600 | 169,700 | 2,423 |
| 2021/08/02 | 171,100 | 172,500 | 167,800 | 170,300 | 3,759 |
| 2021/07/30 | 170,000 | 173,600 | 167,800 | 172,000 | 5,667 |
| 2021/07/29 | 168,400 | 171,100 | 166,400 | 171,100 | 47,726 |
| 2021/07/28 | 169,900 | 172,000 | 167,600 | 168,900 | 4,003 |
| 2021/07/27 | 169,800 | 171,000 | 166,700 | 168,800 | 3,755 |
| 2021/07/26 | 171,000 | 171,500 | 167,300 | 169,200 | 4,306 |
| 2021/07/21 | 168,900 | 172,300 | 167,000 | 167,000 | 4,739 |
| 2021/07/20 | 164,000 | 168,900 | 163,600 | 167,500 | 4,202 |
| 2021/07/19 | 166,000 | 167,300 | 163,700 | 165,800 | 3,561 |
| 2021/07/16 | 165,300 | 167,700 | 164,300 | 166,700 | 2,216 |
| 2021/07/15 | 169,700 | 169,800 | 164,700 | 165,300 | 4,241 |
| 2021/07/14 | 168,500 | 169,200 | 167,300 | 169,200 | 4,680 |
| 2021/03/22 | 139,000 | 139,500 | 137,100 | 137,600 | 1,754 |
| 2021/03/19 | 140,900 | 143,800 | 139,300 | 139,300 | 8,992 |
| 2021/03/18 | 138,500 | 142,400 | 137,100 | 142,200 | 4,029 |
| 2021/03/17 | 136,100 | 139,200 | 135,200 | 137,100 | 3,395 |
| 2021/03/16 | 133,000 | 136,600 | 131,300 | 136,600 | 3,341 |
| 2021/03/15 | 128,600 | 130,900 | 128,100 | 130,700 | 2,175 |
| 2021/03/12 | 127,400 | 129,000 | 127,100 | 128,600 | 2,335 |
| 2021/03/11 | 125,600 | 126,700 | 124,800 | 126,700 | 2,009 |
| 2021/03/10 | 127,200 | 127,200 | 125,200 | 125,300 | 2,320 |
| 2021/03/09 | 128,300 | 129,300 | 125,200 | 125,300 | 3,465 |
| 2021/03/08 | 129,100 | 130,100 | 128,200 | 128,700 | 1,508 |
| 2021/03/05 | 132,000 | 132,000 | 128,200 | 129,000 | 2,910 |
| 2021/03/04 | 130,800 | 132,800 | 130,600 | 132,000 | 1,822 |
| 2021/03/03 | 135,500 | 135,500 | 130,400 | 131,100 | 1,677 |
| 2021/03/02 | 135,300 | 136,500 | 133,300 | 134,000 | 2,719 |
| 2021/03/01 | 133,300 | 136,700 | 133,300 | 134,000 | 2,171 |
| 2021/02/26 | 135,500 | 135,700 | 133,700 | 133,900 | 3,119 |
| 2021/02/25 | 134,500 | 136,000 | 132,500 | 136,000 | 1,982 |
| 2021/02/24 | 133,300 | 134,400 | 132,200 | 133,500 | 2,421 |
| 2021/02/22 | 133,800 | 135,600 | 133,000 | 133,300 | 2,558 |
| 2021/02/19 | 132,200 | 133,500 | 132,200 | 133,500 | 2,031 |
| 2021/02/18 | 131,300 | 133,400 | 131,200 | 132,700 | 2,339 |
| 2021/02/17 | 133,000 | 134,200 | 131,000 | 132,000 | 3,690 |
| 2021/02/16 | 130,300 | 132,600 | 130,300 | 132,300 | 2,597 |
| 2021/02/15 | 131,000 | 131,800 | 130,100 | 130,400 | 2,302 |
| 2021/02/12 | 130,100 | 131,600 | 129,200 | 131,500 | 1,319 |
| 2021/02/10 | 129,600 | 131,300 | 129,000 | 130,000 | 1,467 |
| 2021/02/09 | 128,500 | 129,800 | 128,000 | 129,400 | 2,144 |
| 2021/02/08 | 128,900 | 129,800 | 128,000 | 129,500 | 2,100 |
| 2021/02/05 | 129,000 | 129,000 | 127,200 | 127,600 | 1,700 |
| 2021/02/04 | 129,800 | 129,800 | 128,100 | 129,000 | 1,949 |
| 2021/02/03 | 129,500 | 130,100 | 128,700 | 129,000 | 1,437 |
| 2021/02/02 | 130,500 | 130,600 | 128,100 | 128,300 | 2,831 |
| 2021/02/01 | 129,000 | 129,600 | 127,000 | 129,000 | 2,122 |
| 2021/01/29 | 130,200 | 132,200 | 128,100 | 128,900 | 3,484 |
| 2021/01/28 | 129,100 | 130,400 | 128,400 | 129,200 | 2,218 |
| 2021/01/27 | 127,500 | 128,800 | 126,800 | 128,800 | 1,868 |
| 2021/01/26 | 126,100 | 129,300 | 126,100 | 126,200 | 2,002 |
| 2021/01/25 | 126,600 | 127,800 | 126,100 | 126,400 | 1,749 |
| 2021/01/22 | 126,900 | 127,700 | 126,000 | 126,600 | 871 |
| 2021/01/21 | 127,500 | 128,200 | 126,000 | 126,600 | 2,024 |
| 2021/01/20 | 127,300 | 128,300 | 125,200 | 127,400 | 4,715 |
| 2021/01/19 | 126,400 | 127,000 | 125,600 | 126,600 | 2,443 |
| 2021/01/18 | 126,400 | 126,700 | 125,400 | 126,100 | 1,089 |
| 2021/01/15 | 126,600 | 127,400 | 125,000 | 125,000 | 1,721 |
| 2021/01/14 | 125,800 | 127,500 | 125,700 | 126,200 | 1,921 |
| 2021/01/13 | 127,900 | 127,900 | 125,800 | 125,800 | 2,164 |
| 2021/01/12 | 126,900 | 128,100 | 126,200 | 126,600 | 2,790 |
| 2021/01/08 | 126,800 | 127,100 | 125,600 | 126,800 | 2,527 |
| 2021/01/07 | 124,900 | 126,600 | 124,600 | 126,600 | 2,888 |
| 2021/01/06 | 125,500 | 126,500 | 124,500 | 124,500 | 2,601 |
| 2021/01/05 | 125,200 | 125,700 | 124,200 | 125,200 | 1,613 |
| 2021/01/04 | 127,000 | 127,400 | 124,100 | 124,900 | 1,567 |