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
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
2023/06/06 134,800 135,000 133,800 135,000 806
2023/06/05 133,300 134,800 132,700 134,800 1,113
2023/06/02 133,100 133,300 132,500 133,300 1,181
2023/06/01 134,000 134,700 132,600 133,300 2,252
2023/05/31 133,100 136,000 132,500 136,000 3,948
2023/05/30 132,400 133,300 131,800 132,800 1,109
2023/05/29 134,500 135,000 133,600 135,000 2,897
2023/05/26 134,400 134,900 133,600 134,100 1,699
2023/05/25 134,000 134,700 133,000 133,700 1,473
2023/05/24 134,400 135,200 133,800 134,100 1,003
2023/05/23 136,200 136,200 133,600 134,500 1,095
2023/05/22 136,100 136,300 135,000 136,000 709
2023/05/19 135,400 136,600 135,200 136,400 1,058
2023/05/18 136,700 137,400 135,500 135,600 1,047
2023/05/17 138,200 138,400 136,400 136,700 1,027
2023/05/16 137,800 138,900 136,900 138,400 1,203
2023/05/15 136,100 137,600 135,000 137,400 1,106
2023/05/12 136,600 136,600 134,800 135,600 1,030
2023/05/11 135,800 136,400 135,300 135,600 688
2023/05/10 136,400 136,400 135,100 135,800 1,428
2023/05/09 138,400 138,400 135,900 136,400 1,503
2023/05/08 136,600 138,200 136,300 137,500 1,180
2023/05/02 135,600 136,600 134,600 136,000 1,428
2023/05/01 135,500 135,700 134,200 135,000 850
2023/04/28 133,500 135,500 133,300 135,200 1,469
2023/04/27 133,000 133,400 132,500 132,800 533
2023/04/26 132,600 133,700 132,200 132,800 1,519
2023/04/25 132,600 133,200 132,200 133,000 998
2023/04/24 132,200 132,700 131,700 132,600 948
2023/04/21 133,300 133,400 131,900 132,200 965
2023/04/20 133,500 133,800 132,400 133,400 1,020
2023/04/19 133,500 133,900 132,800 133,700 974
2023/04/18 132,400 133,800 132,100 133,500 1,540
2023/04/17 132,100 132,400 130,900 131,300 849
2023/04/14 131,600 132,200 130,900 132,100 1,298
2023/04/13 130,800 130,900 130,200 130,300 894
2023/04/12 130,800 131,300 130,600 131,300 1,545
2023/04/11 130,500 131,500 130,100 130,600 1,505
2023/04/10 130,700 131,000 129,700 130,300 909
2023/04/07 131,700 131,700 129,500 130,600 1,565
2023/04/06 131,200 132,100 130,300 131,200 2,173
2023/04/05 135,000 135,000 130,800 131,600 2,332
2023/04/04 134,400 135,300 132,200 134,700 2,630
2023/04/03 130,000 134,600 129,900 133,800 2,230
2023/03/31 131,900 131,900 128,900 130,000 2,419
2023/03/30 130,700 132,200 129,000 131,200 1,209
2023/03/29 131,400 132,600 130,200 131,200 1,536
2023/03/28 130,700 132,600 129,400 130,900 1,205
2023/03/27 132,200 132,500 130,900 131,300 1,106
2023/03/24 133,900 134,400 131,200 131,500 1,270
2023/03/23 132,200 133,600 131,100 133,500 1,517
2023/03/22 130,900 133,000 130,300 132,400 2,092
2023/03/20 131,600 133,200 130,100 130,900 2,346
2023/03/17 132,400 133,400 131,400 132,800 5,338
2023/03/16 133,100 134,200 130,900 132,400 2,962
2023/03/15 133,100 135,000 132,100 133,100 2,613
2023/03/14 129,900 133,500 129,300 132,000 1,909
2023/03/13 132,700 133,100 129,700 131,300 1,566
2023/03/10 132,300 133,300 132,100 132,900 1,575
2023/03/09 131,300 132,800 131,300 132,600 1,499
2023/03/08 131,600 132,100 130,300 131,300 1,870
2023/03/07 132,100 133,000 131,200 132,300 1,465
2023/03/06 130,000 132,100 129,900 131,700 1,726
2023/03/03 130,000 130,200 129,500 129,500 1,337
2023/03/02 128,100 129,700 127,500 129,700 1,895
2023/03/01 131,500 131,500 127,900 128,000 2,148
2023/02/28 130,900 131,600 129,700 131,500 2,244
2023/02/27 129,700 131,000 129,000 130,600 2,131
2023/02/24 127,500 129,900 127,300 129,700 4,384
2023/02/22 126,600 127,900 126,600 127,400 2,041
2023/02/21 127,200 127,300 126,400 126,900 1,412
2023/02/20 126,700 127,300 126,500 127,000 1,030
2023/02/17 126,500 126,600 125,100 126,500 1,563
2023/02/16 127,000 127,200 126,300 126,700 921
2023/02/15 128,600 128,700 126,200 126,200 2,211
2023/02/14 128,800 129,300 128,200 129,100 968
2023/02/13 129,000 129,100 127,900 128,600 563
2023/02/10 129,800 130,200 128,100 129,000 1,412
2023/02/09 130,200 130,900 129,700 130,000 1,208
2023/02/08 131,400 131,600 129,900 130,800 1,098
2023/02/07 131,600 132,400 131,300 131,400 639
2023/02/06 130,200 132,700 130,200 131,800 1,405
2023/02/03 130,700 131,800 129,300 130,000 1,231
2023/02/02 130,100 131,800 129,700 130,700 1,928
2023/02/01 130,100 130,700 129,900 130,100 1,870
2023/01/31 132,000 132,500 129,300 129,300 3,069
2023/01/30 130,300 132,200 130,300 132,000 1,995
2023/01/27 129,300 131,700 128,900 130,900 2,114
2023/01/26 131,200 131,300 127,800 129,300 3,657
2023/01/25 132,000 132,800 130,300 131,300 1,829
2023/01/24 131,200 132,900 131,200 132,000 812
2023/01/23 130,900 133,000 130,100 130,900 1,084
2023/01/20 128,300 130,900 128,100 130,300 1,471
2023/01/19 130,800 130,800 128,600 129,000 1,668
2023/01/18 129,400 133,400 128,200 131,600 2,407
2023/01/17 130,200 130,300 128,800 129,300 1,740
2023/01/16 130,300 131,500 129,700 130,200 2,397
2023/01/13 132,900 134,400 131,000 131,100 4,000
2023/01/12 133,200 133,600 132,000 132,900 3,098
2023/01/11 134,300 135,600 133,300 134,100 1,489
2023/01/10 134,700 134,700 132,800 134,000 1,185
2023/01/06 134,400 134,400 132,200 133,400 2,475
2023/01/05 135,100 136,100 133,400 134,700 2,988
2023/01/04 136,200 136,500 135,000 135,100 1,428

このページの先頭へ