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

東海道リート投資法人(2989)の株価時系列情報

東海道リート投資法人(2989)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
2023/12/29 125,600 126,600 125,400 125,600 759
2023/12/28 125,000 126,000 124,800 126,000 626
2023/12/27 123,300 124,800 122,800 123,900 732
2023/12/26 123,200 123,400 122,200 122,600 564
2023/12/25 124,600 124,600 123,000 123,000 460
2023/12/22 123,200 124,600 123,000 124,400 590
2023/12/21 124,200 124,500 122,700 123,000 550
2023/12/20 124,800 125,000 123,400 123,700 597
2023/12/19 124,000 124,600 123,800 124,600 409
2023/12/18 122,600 124,100 122,600 124,100 515
2023/12/15 124,200 124,500 123,400 123,700 667
2023/12/14 125,700 125,700 124,300 124,300 374
2023/12/13 126,000 126,000 125,200 125,400 301
2023/12/12 126,500 126,500 125,500 125,800 384
2023/12/11 126,600 126,600 125,500 126,400 344
2023/12/08 125,000 126,100 125,000 125,400 662
2023/12/07 125,700 126,000 125,200 126,000 342
2023/12/06 125,400 126,400 125,300 126,300 292
2023/12/05 125,200 126,000 125,200 125,300 529
2023/12/04 125,500 126,300 125,400 125,700 420
2023/12/01 127,100 127,700 125,600 126,300 844
2023/11/30 127,200 127,400 126,400 127,400 1,008
2023/11/29 127,000 127,400 126,700 127,200 419
2023/11/28 126,500 127,400 126,500 126,500 675
2023/11/27 126,700 127,300 126,400 127,300 378
2023/11/24 126,500 127,000 126,300 126,700 454
2023/11/22 125,800 126,600 125,700 126,600 289
2023/11/21 126,400 126,700 125,900 126,200 486
2023/11/20 126,300 126,400 125,700 126,000 433
2023/11/17 126,700 126,700 125,500 125,600 555
2023/11/16 126,300 126,600 125,600 126,400 532
2023/11/15 126,000 126,800 125,500 126,300 526
2023/11/14 125,300 126,000 124,800 125,200 431
2023/11/13 124,600 125,500 124,600 124,800 278
2023/11/10 123,700 125,000 123,700 125,000 560
2023/11/09 124,800 124,800 123,100 123,700 689
2023/11/08 125,800 125,800 124,000 124,100 412
2023/11/07 125,200 126,100 124,700 125,800 703
2023/11/06 126,700 126,700 125,500 125,500 388
2023/11/02 125,800 126,600 125,200 126,200 596
2023/11/01 125,900 127,500 125,500 125,500 666
2023/10/31 125,800 127,300 125,600 125,900 781
2023/10/30 127,000 127,200 125,700 126,900 498
2023/10/27 125,800 127,400 125,700 127,300 671
2023/10/26 124,300 125,700 124,300 124,900 382
2023/10/25 124,400 125,700 123,900 125,400 806
2023/10/24 124,200 125,400 124,000 124,000 606
2023/10/23 125,300 126,000 124,500 124,600 637
2023/10/20 125,800 126,400 125,600 126,000 417
2023/10/19 125,900 127,500 125,900 126,500 590
2023/10/18 126,100 127,400 125,900 127,300 955
2023/10/17 125,700 126,400 125,000 125,900 924
2023/10/16 125,600 125,800 124,400 125,000 687
2023/10/13 124,500 125,500 124,200 125,400 611
2023/10/12 124,300 125,000 123,800 124,500 338
2023/10/11 124,500 124,500 123,700 123,900 512
2023/10/10 122,900 124,500 122,900 124,100 436
2023/10/06 122,500 123,200 122,000 123,200 654
2023/10/05 120,800 122,600 120,700 122,600 928
2023/10/04 122,100 122,400 119,500 119,800 1,885
2023/10/03 123,000 123,500 121,600 122,300 994
2023/10/02 124,000 124,700 123,300 123,300 455
2023/09/29 125,000 125,400 123,100 124,000 1,181
2023/09/28 126,900 126,900 125,200 125,300 735
2023/09/27 126,300 127,000 126,100 126,500 366
2023/09/26 126,500 126,700 125,800 126,600 365
2023/09/25 126,000 127,100 125,800 126,400 476
2023/09/22 127,000 127,000 125,300 126,400 746
2023/09/21 126,900 127,400 126,400 126,800 621
2023/09/20 125,300 127,300 125,300 127,300 1,075
2023/09/19 125,500 126,200 124,900 126,200 1,069
2023/09/15 124,900 125,100 124,300 124,600 421
2023/09/14 124,600 125,600 124,100 124,900 836
2023/09/13 123,800 125,400 123,800 124,600 1,518
2023/09/12 124,700 124,800 124,000 124,400 778
2023/09/11 124,200 126,000 124,200 125,300 1,626
2023/09/08 124,200 125,400 124,000 124,600 1,351
2023/09/07 125,000 125,000 124,300 124,300 277
2023/09/06 124,500 125,000 123,600 124,300 1,480
2023/09/05 124,300 124,600 123,500 124,200 546
2023/09/04 124,200 124,500 123,400 124,300 401
2023/09/01 122,700 124,500 122,200 124,300 1,841
2023/08/31 122,600 123,700 122,500 122,800 1,144
2023/08/30 122,500 123,100 122,200 122,900 607
2023/08/29 120,900 122,300 120,900 122,300 959
2023/08/28 120,500 121,000 120,200 121,000 501
2023/08/25 120,300 120,500 119,800 120,500 351
2023/08/24 120,500 120,500 119,600 120,400 390
2023/08/23 119,900 120,200 119,000 120,200 412
2023/08/22 119,000 119,900 118,800 119,700 537
2023/08/21 118,500 119,200 118,500 118,500 500
2023/08/18 118,500 119,600 118,500 118,500 613
2023/08/17 119,200 119,600 118,600 118,600 835
2023/08/16 119,600 119,800 119,200 119,800 563
2023/08/15 120,100 120,100 118,900 119,400 726
2023/08/14 119,900 120,500 119,500 119,700 884
2023/08/10 118,400 119,900 118,100 119,900 784
2023/08/09 119,400 119,400 118,200 118,500 1,079
2023/08/08 119,700 120,100 119,300 119,400 721
2023/08/07 119,000 119,700 119,000 119,700 669
2023/08/04 118,500 119,100 118,500 119,000 865
2023/08/03 119,300 119,300 118,500 118,500 1,042
2023/08/02 119,200 119,800 119,000 119,200 833
2023/08/01 120,900 120,900 118,900 119,200 1,592
2023/07/31 120,900 121,200 120,100 120,400 2,053
2023/07/28 121,300 122,000 118,900 120,500 13,221
2023/07/27 125,000 126,700 125,000 126,300 2,714
2023/07/26 125,500 126,200 125,400 125,700 1,215
2023/07/25 125,500 125,500 124,700 125,300 1,200
2023/07/24 125,100 126,200 125,100 125,200 1,169
2023/07/21 125,300 125,300 124,200 125,100 1,081
2023/07/20 124,900 125,900 124,900 125,200 881
2023/07/19 123,800 124,800 123,500 124,800 663
2023/07/18 123,400 124,100 123,000 123,500 906
2023/07/14 125,100 125,300 123,400 123,500 1,129
2023/07/13 125,500 125,600 124,300 124,600 1,389
2023/07/12 126,800 127,400 125,500 125,500 1,809
2023/07/11 127,500 127,700 126,600 126,800 1,691
2023/07/10 127,100 128,400 127,000 128,200 2,327
2023/07/07 125,900 127,400 125,400 126,900 1,228
2023/07/06 126,600 126,800 125,900 126,200 960
2023/07/05 125,900 126,600 125,600 126,600 710
2023/07/04 125,500 126,100 125,400 126,100 898
2023/07/03 125,100 126,100 124,800 125,500 1,447
2023/06/30 124,700 125,300 123,800 125,100 882
2023/06/29 124,900 125,900 123,800 124,100 2,222
2023/06/28 123,800 124,800 123,600 124,800 932
2023/06/27 123,500 123,800 122,600 123,800 618
2023/06/26 123,000 123,500 122,500 123,200 470
2023/06/23 122,400 123,500 122,200 122,800 655
2023/06/22 122,500 122,600 122,000 122,400 530
2023/06/21 122,100 122,500 121,500 122,500 623
2023/06/20 122,400 122,400 121,700 122,200 668
2023/06/19 122,200 122,300 121,700 122,300 604
2023/06/16 121,000 122,200 120,700 122,200 996
2023/06/15 120,700 121,700 120,700 121,300 1,653
2023/06/14 120,400 120,800 120,200 120,700 308
2023/06/13 121,500 121,500 120,000 120,300 646
2023/06/12 119,900 121,000 119,700 120,800 982
2023/06/09 119,600 119,800 119,100 119,400 611
2023/06/08 119,500 119,500 118,600 119,200 800
2023/06/07 119,800 120,000 118,900 119,300 850
2023/06/06 119,600 119,800 119,100 119,800 332
2023/06/05 119,400 119,800 119,000 119,600 471
2023/06/02 118,900 119,000 118,200 119,000 510
2023/06/01 119,000 119,600 118,200 118,200 770
2023/05/31 119,400 120,100 118,900 119,100 1,355
2023/05/30 119,200 119,500 118,600 119,400 582
2023/05/29 118,800 119,300 117,600 119,200 1,853
2023/05/26 117,000 118,200 117,000 117,700 721
2023/05/25 117,300 117,800 116,700 117,500 872
2023/05/24 117,500 118,000 117,100 117,300 614
2023/05/23 119,200 119,200 116,800 117,600 2,455
2023/05/22 118,200 119,300 118,200 119,100 1,359
2023/05/19 118,300 118,800 118,100 118,300 478
2023/05/18 119,000 119,100 118,300 118,300 1,357
2023/05/17 118,900 119,100 118,100 118,500 711
2023/05/16 118,700 119,400 118,600 119,200 560
2023/05/15 117,900 119,200 117,700 118,700 367
2023/05/12 117,800 118,000 117,300 117,900 712
2023/05/11 118,100 118,500 117,600 118,100 1,514
2023/05/10 118,300 119,100 117,900 118,800 1,118
2023/05/09 118,900 119,000 118,100 118,100 1,046
2023/05/08 118,900 119,500 118,600 119,400 1,483
2023/05/02 119,200 119,300 118,500 119,000 717
2023/05/01 119,000 119,200 118,400 119,200 1,107
2023/04/28 117,000 118,700 116,800 118,500 1,270
2023/04/27 117,100 117,200 116,600 117,000 638
2023/04/26 117,000 117,100 116,300 117,000 874
2023/04/25 116,000 116,800 115,800 116,800 614
2023/04/24 115,200 116,300 115,200 116,200 535
2023/04/21 115,300 115,500 114,700 115,400 872
2023/04/20 115,500 115,800 115,200 115,400 766
2023/04/19 115,200 115,500 115,000 115,000 1,196
2023/04/18 115,200 115,800 115,200 115,700 1,440
2023/04/17 115,600 116,200 114,900 115,000 954
2023/04/14 116,000 116,400 115,600 116,200 1,605
2023/04/13 115,000 115,500 114,600 115,500 1,768
2023/04/12 115,200 115,400 114,600 115,000 985
2023/04/11 115,800 115,900 114,900 115,200 825
2023/04/10 115,200 116,300 115,100 116,000 698
2023/04/07 116,600 116,600 114,700 115,400 1,474
2023/04/06 115,900 116,500 115,600 116,100 853
2023/04/05 117,100 117,800 115,700 116,600 1,362
2023/04/04 118,200 118,300 116,800 117,000 2,066
2023/04/03 117,000 119,700 116,900 119,200 1,735
2023/03/31 117,000 117,300 116,100 117,300 714
2023/03/30 117,100 118,200 116,500 117,500 1,115
2023/03/29 117,700 118,100 116,200 117,600 1,289
2023/03/28 117,500 118,500 116,300 117,900 1,495
2023/03/27 116,600 118,000 116,600 117,300 1,280
2023/03/24 116,800 117,200 115,500 116,600 1,892
2023/03/23 115,300 116,900 115,100 116,900 1,316
2023/03/22 113,100 115,900 113,100 115,900 2,371
2023/03/20 111,700 113,900 111,700 113,200 3,131
2023/03/17 113,000 113,200 111,100 111,500 1,720
2023/03/16 112,500 112,800 111,000 112,300 1,762
2023/03/15 114,200 114,800 113,000 113,000 991
2023/03/14 113,700 115,200 112,400 113,200 2,999
2023/03/13 113,900 114,000 113,000 114,000 1,777
2023/03/10 113,900 114,700 113,800 114,200 1,633
2023/03/09 114,100 114,700 113,800 114,500 1,057
2023/03/08 115,500 115,500 114,000 114,200 1,084
2023/03/07 115,000 116,200 114,400 115,500 1,650
2023/03/06 114,000 115,400 114,000 115,300 1,035
2023/03/03 114,800 115,200 113,600 113,600 1,716
2023/03/02 114,700 115,100 113,500 115,000 2,150
2023/03/01 116,600 117,300 114,600 114,700 3,600
2023/02/28 116,400 117,000 115,900 117,000 2,193
2023/02/27 117,000 117,600 116,500 116,700 3,550
2023/02/24 115,500 117,000 115,500 117,000 1,848
2023/02/22 115,100 115,900 115,000 115,900 807
2023/02/21 115,500 115,900 115,100 115,100 805
2023/02/20 115,500 116,200 115,400 115,400 867
2023/02/17 115,600 116,200 115,300 115,500 500
2023/02/16 116,100 116,300 115,400 116,000 1,184
2023/02/15 116,800 116,800 115,200 115,300 1,864
2023/02/14 115,900 116,400 115,400 116,400 615
2023/02/13 115,600 116,100 114,800 115,600 1,398
2023/02/10 116,300 116,400 115,300 115,600 1,136
2023/02/09 116,100 116,800 116,000 116,200 918
2023/02/08 117,000 117,000 115,800 116,300 1,557
2023/02/07 116,500 117,000 116,300 117,000 1,931
2023/02/06 117,100 117,300 116,200 116,400 2,006
2023/02/03 118,000 118,400 116,700 117,000 4,595
2023/02/02 118,600 118,900 116,900 118,800 11,618
2023/02/01 122,300 123,200 120,800 122,400 16,995
2023/01/31 121,800 123,800 121,400 122,800 4,529
2023/01/30 118,000 123,900 117,700 122,400 3,743
2023/01/27 119,400 121,600 119,100 121,600 1,402
2023/01/26 118,000 120,200 117,600 119,400 4,786
2023/01/25 121,400 121,600 120,000 120,000 1,062
2023/01/24 120,500 121,500 120,100 121,500 751
2023/01/23 119,300 120,800 119,300 120,600 911
2023/01/20 118,500 119,700 118,500 119,100 478
2023/01/19 118,800 119,700 118,300 118,400 1,128
2023/01/18 116,500 120,100 116,500 119,900 2,003
2023/01/17 120,500 120,500 118,700 119,000 999
2023/01/16 120,200 120,800 120,100 120,600 672
2023/01/13 120,200 121,000 120,100 120,100 563
2023/01/12 121,400 121,800 120,500 121,400 427
2023/01/11 121,000 121,400 120,700 121,400 313
2023/01/10 121,400 121,400 120,600 121,400 257
2023/01/06 120,000 120,900 119,400 120,500 419
2023/01/05 120,800 120,800 118,800 120,000 745
2023/01/04 121,000 121,300 120,100 120,100 399

このページの先頭へ