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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 117,000 | 117,600 | 116,200 | 117,500 | 903 |
| 2024/08/15 | 115,200 | 117,300 | 114,400 | 117,300 | 1,598 |
| 2024/08/14 | 115,200 | 116,200 | 114,400 | 116,200 | 1,916 |
| 2024/08/13 | 113,300 | 115,300 | 113,300 | 114,800 | 1,555 |
| 2024/08/09 | 113,700 | 114,500 | 112,100 | 112,200 | 2,469 |
| 2024/08/08 | 113,000 | 115,000 | 112,600 | 113,500 | 1,770 |
| 2024/08/07 | 111,500 | 115,200 | 111,200 | 113,000 | 3,217 |
| 2024/08/06 | 108,100 | 114,100 | 107,900 | 112,100 | 4,124 |
| 2024/08/05 | 110,900 | 112,000 | 107,200 | 107,500 | 5,735 |
| 2024/08/02 | 114,000 | 114,700 | 112,500 | 113,400 | 2,839 |
| 2024/08/01 | 115,900 | 116,100 | 114,200 | 115,500 | 1,751 |
| 2024/07/31 | 115,000 | 116,600 | 115,000 | 116,000 | 2,121 |
| 2024/07/30 | 114,500 | 115,200 | 113,800 | 114,400 | 2,624 |
| 2024/07/29 | 114,000 | 114,500 | 112,800 | 114,500 | 2,521 |
| 2024/07/26 | 114,600 | 114,800 | 113,700 | 113,900 | 949 |
| 2024/07/25 | 114,600 | 114,900 | 114,000 | 114,000 | 1,293 |
| 2024/07/24 | 115,400 | 115,700 | 114,500 | 115,100 | 1,159 |
| 2024/07/23 | 114,700 | 115,600 | 114,500 | 115,100 | 1,246 |
| 2024/07/22 | 115,800 | 115,800 | 114,500 | 114,700 | 1,597 |
| 2024/07/19 | 116,700 | 117,300 | 114,900 | 115,700 | 1,152 |
| 2024/07/18 | 116,900 | 117,400 | 116,000 | 116,800 | 1,772 |
| 2024/07/17 | 116,200 | 117,000 | 115,700 | 116,400 | 1,612 |
| 2024/07/16 | 116,800 | 116,800 | 115,900 | 116,200 | 1,014 |
| 2024/07/12 | 115,300 | 117,000 | 115,100 | 116,200 | 1,581 |
| 2024/07/11 | 115,100 | 115,800 | 114,800 | 115,300 | 789 |
| 2024/07/10 | 115,000 | 115,400 | 114,800 | 115,200 | 672 |
| 2024/07/09 | 114,800 | 115,700 | 114,300 | 115,100 | 1,062 |
| 2024/07/08 | 115,300 | 115,500 | 114,800 | 115,200 | 1,124 |
| 2024/07/05 | 115,500 | 115,700 | 114,600 | 115,100 | 1,227 |
| 2024/07/04 | 115,400 | 115,700 | 114,900 | 115,600 | 821 |
| 2024/07/03 | 116,000 | 116,100 | 115,100 | 115,300 | 1,249 |
| 2024/07/02 | 116,700 | 116,800 | 115,600 | 116,200 | 1,230 |
| 2024/07/01 | 117,900 | 117,900 | 116,000 | 116,400 | 1,446 |
| 2024/06/28 | 119,000 | 119,000 | 116,200 | 117,700 | 1,605 |
| 2024/06/27 | 119,800 | 119,800 | 117,400 | 118,600 | 1,879 |
| 2024/06/26 | 118,900 | 119,600 | 118,100 | 119,600 | 1,743 |
| 2024/06/25 | 117,100 | 118,800 | 116,900 | 118,700 | 1,250 |
| 2024/06/24 | 116,700 | 117,300 | 116,400 | 117,300 | 741 |
| 2024/06/21 | 116,200 | 117,500 | 115,800 | 116,300 | 2,780 |
| 2024/06/20 | 116,000 | 117,700 | 116,000 | 116,600 | 1,171 |
| 2024/06/19 | 115,400 | 116,400 | 115,400 | 116,300 | 1,018 |
| 2024/06/18 | 114,500 | 115,800 | 114,500 | 115,800 | 1,087 |
| 2024/06/17 | 115,900 | 115,900 | 115,000 | 115,000 | 1,051 |
| 2024/06/14 | 114,700 | 116,600 | 114,700 | 116,000 | 1,931 |
| 2024/06/13 | 115,100 | 115,900 | 114,600 | 114,700 | 1,818 |
| 2024/06/12 | 114,900 | 115,700 | 114,700 | 115,500 | 982 |
| 2024/06/11 | 115,600 | 116,400 | 114,400 | 114,600 | 1,890 |
| 2024/06/10 | 115,800 | 116,400 | 114,700 | 115,800 | 1,651 |
| 2024/06/07 | 116,800 | 117,000 | 115,600 | 115,900 | 1,369 |
| 2024/06/06 | 116,800 | 117,400 | 115,300 | 117,400 | 1,711 |
| 2024/06/05 | 117,200 | 118,200 | 116,600 | 116,600 | 2,397 |
| 2024/06/04 | 117,600 | 118,600 | 117,000 | 117,200 | 2,187 |
| 2024/06/03 | 117,800 | 118,400 | 117,300 | 117,600 | 2,637 |
| 2024/05/31 | 116,300 | 119,300 | 116,200 | 119,300 | 5,371 |
| 2024/05/30 | 115,000 | 116,500 | 114,600 | 115,900 | 3,966 |
| 2024/05/29 | 122,300 | 122,300 | 118,800 | 118,900 | 8,074 |
| 2024/05/28 | 121,100 | 122,500 | 121,100 | 121,600 | 2,067 |
| 2024/05/27 | 121,700 | 121,800 | 120,500 | 121,800 | 1,757 |
| 2024/05/24 | 122,200 | 122,200 | 121,000 | 121,200 | 1,696 |
| 2024/05/23 | 121,200 | 122,600 | 121,000 | 122,300 | 1,465 |
| 2024/05/22 | 122,300 | 122,400 | 121,000 | 121,300 | 1,691 |
| 2024/05/21 | 123,700 | 124,000 | 122,100 | 122,400 | 1,575 |
| 2024/05/20 | 124,000 | 124,000 | 123,000 | 123,700 | 1,522 |
| 2024/05/17 | 123,300 | 124,200 | 122,600 | 123,800 | 1,838 |
| 2024/05/16 | 123,900 | 124,000 | 123,000 | 124,000 | 1,719 |
| 2024/05/15 | 124,600 | 124,800 | 123,800 | 124,200 | 1,095 |
| 2024/05/14 | 124,900 | 125,300 | 124,500 | 124,700 | 1,164 |
| 2024/05/13 | 124,200 | 125,000 | 123,900 | 125,000 | 1,116 |
| 2024/05/10 | 124,800 | 124,900 | 123,200 | 124,300 | 3,333 |
| 2024/05/09 | 124,900 | 125,700 | 124,400 | 124,900 | 1,451 |
| 2024/05/08 | 124,700 | 126,000 | 124,500 | 124,900 | 1,816 |
| 2024/05/07 | 125,400 | 126,500 | 124,800 | 125,000 | 2,918 |
| 2024/05/02 | 123,900 | 125,400 | 123,700 | 124,700 | 1,820 |
| 2024/05/01 | 124,300 | 124,600 | 123,000 | 123,900 | 1,400 |
| 2024/04/30 | 124,700 | 124,900 | 124,200 | 124,300 | 1,971 |
| 2024/04/26 | 123,700 | 124,600 | 122,900 | 124,600 | 2,015 |
| 2024/04/25 | 124,200 | 124,500 | 123,000 | 123,600 | 1,872 |
| 2024/04/24 | 123,100 | 123,700 | 122,500 | 123,300 | 1,141 |
| 2024/04/23 | 123,200 | 124,200 | 122,900 | 123,000 | 1,750 |
| 2024/04/22 | 121,400 | 123,100 | 121,400 | 122,700 | 1,519 |
| 2024/04/19 | 121,800 | 122,300 | 120,100 | 121,300 | 2,141 |
| 2024/04/18 | 122,200 | 122,700 | 121,300 | 122,200 | 1,218 |
| 2024/04/17 | 121,800 | 122,800 | 120,900 | 122,200 | 1,489 |
| 2024/04/16 | 122,000 | 122,600 | 121,300 | 121,800 | 2,181 |
| 2024/04/15 | 122,300 | 122,600 | 121,400 | 121,500 | 1,378 |
| 2024/04/12 | 124,600 | 124,600 | 121,900 | 122,700 | 2,052 |
| 2024/04/11 | 123,100 | 124,200 | 122,200 | 124,200 | 1,905 |
| 2024/04/10 | 124,100 | 124,900 | 122,800 | 122,900 | 2,127 |
| 2024/04/09 | 122,900 | 124,700 | 122,500 | 124,100 | 2,036 |
| 2024/04/08 | 121,200 | 123,500 | 120,600 | 122,900 | 2,478 |
| 2024/04/05 | 120,500 | 121,600 | 119,900 | 121,600 | 2,585 |
| 2024/04/04 | 120,600 | 121,200 | 120,100 | 121,200 | 1,593 |
| 2024/04/03 | 121,800 | 122,000 | 120,100 | 120,500 | 2,350 |
| 2024/04/02 | 123,100 | 123,300 | 121,000 | 122,400 | 2,806 |
| 2024/04/01 | 123,000 | 124,600 | 122,900 | 123,000 | 2,603 |
| 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 |