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

ケネディクス・レジデンシャル・ネクスト投資法人(3278)の株価時系列情報

ケネディクス・レジデンシャル・ネクスト投資法人(3278)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
2012/12/28 186,900 187,800 186,100 187,300 651
2012/12/27 186,000 187,500 186,000 186,000 700
2012/12/26 182,500 185,900 182,500 185,900 733
2012/12/25 179,700 182,900 179,600 182,500 481
2012/12/21 178,000 179,700 178,000 179,700 244
2012/12/20 177,900 178,500 177,200 178,300 296
2012/12/19 176,000 177,500 175,700 177,500 319
2012/12/18 175,000 175,700 174,800 175,700 239
2012/12/17 174,700 174,900 174,300 174,900 406
2012/12/14 174,500 174,500 174,100 174,500 295
2012/12/13 174,400 174,400 174,000 174,400 287
2012/12/12 174,400 174,600 174,000 174,300 222
2012/12/11 174,500 174,700 174,400 174,500 130
2012/12/10 174,800 174,900 174,400 174,800 220
2012/12/07 174,100 174,800 174,100 174,800 159
2012/12/06 173,900 174,400 173,900 174,100 131
2012/12/05 174,000 174,100 173,800 174,000 263
2012/12/04 174,400 174,700 174,100 174,100 181
2012/12/03 174,900 175,100 173,900 174,800 404
2012/11/30 174,500 174,500 173,600 173,800 574
2012/11/29 174,100 174,500 174,000 174,500 270
2012/11/28 174,300 174,500 174,100 174,500 503
2012/11/27 174,600 174,800 174,200 174,300 693
2012/11/26 174,700 174,900 174,300 174,500 354
2012/11/22 174,400 174,500 173,600 174,400 230
2012/11/21 174,600 174,800 174,000 174,300 243
2012/11/20 174,600 174,600 174,100 174,400 229
2012/11/19 173,900 174,400 173,600 174,400 292
2012/11/16 172,300 173,700 172,300 173,600 239
2012/11/15 171,300 174,000 171,300 173,000 216
2012/11/14 171,100 172,100 171,000 172,100 151
2012/11/13 171,700 173,000 171,000 171,100 72
2012/11/12 173,000 173,400 171,200 171,200 262
2012/11/09 174,300 174,300 173,100 174,000 108
2012/11/08 174,000 174,500 173,500 174,500 109
2012/11/07 173,900 174,500 173,900 174,500 51
2012/11/06 174,800 174,800 173,600 173,800 163
2012/11/05 175,000 175,400 174,500 174,800 202
2012/11/02 174,700 174,900 174,000 174,900 180
2012/11/01 174,000 174,900 174,000 174,700 149
2012/10/31 174,100 174,800 173,600 174,000 176
2012/10/30 175,000 175,500 174,100 174,600 209
2012/10/29 175,000 175,700 174,600 175,600 219
2012/10/26 174,700 174,800 174,000 174,800 219
2012/10/25 173,700 174,800 173,400 174,800 204
2012/10/24 172,600 173,300 171,500 173,300 445
2012/10/23 172,400 172,800 172,000 172,800 127
2012/10/22 170,800 172,400 170,600 172,400 131
2012/10/19 170,700 172,100 170,700 171,100 224
2012/10/18 170,900 172,400 170,300 172,400 351
2012/10/17 170,800 170,900 170,000 170,800 260
2012/10/16 170,800 171,200 170,200 170,800 202
2012/10/15 170,500 171,200 170,400 170,900 128
2012/10/12 171,100 171,400 170,100 170,300 159
2012/10/11 170,600 171,400 170,400 171,400 209
2012/10/10 170,700 171,100 170,300 170,300 171
2012/10/09 171,500 171,500 171,000 171,000 112
2012/10/05 171,000 171,500 170,200 171,100 200
2012/10/04 170,700 171,300 170,200 171,000 154
2012/10/03 171,300 171,500 170,200 171,000 193
2012/10/02 172,400 172,400 171,200 171,200 258
2012/10/01 172,500 172,500 171,500 171,500 202
2012/09/28 170,700 172,000 170,700 171,900 235
2012/09/27 170,200 171,900 170,200 171,800 235
2012/09/26 170,400 171,400 170,000 170,000 314
2012/09/25 169,800 170,000 167,300 169,900 331
2012/09/24 169,000 169,200 166,900 169,000 205
2012/09/21 167,800 169,300 166,700 166,700 366
2012/09/20 170,300 170,300 166,600 169,300 339
2012/09/19 170,800 170,800 169,000 170,300 178
2012/09/18 166,700 169,400 166,400 169,400 211
2012/09/14 165,200 166,900 165,200 166,400 326
2012/09/13 165,900 165,900 164,900 164,900 514
2012/09/12 167,000 167,300 166,000 166,100 145
2012/09/11 166,500 167,500 166,000 166,400 670
2012/09/10 169,200 169,200 167,400 167,400 253
2012/09/07 169,000 169,200 168,000 168,300 150
2012/09/06 169,400 169,400 168,400 168,700 109
2012/09/05 169,600 169,600 168,500 169,600 298
2012/09/04 169,600 170,600 169,500 169,800 190
2012/09/03 170,600 171,500 169,800 170,200 164
2012/08/31 170,400 170,500 170,000 170,500 142
2012/08/30 170,900 171,400 170,400 171,400 154
2012/08/29 171,600 171,600 170,500 170,600 283
2012/08/28 172,500 172,500 170,700 171,600 151
2012/08/27 172,500 173,500 172,100 172,500 237
2012/08/24 171,100 172,000 170,600 172,000 196
2012/08/23 171,200 172,500 171,200 171,600 157
2012/08/22 171,300 171,900 171,100 171,900 103
2012/08/21 170,500 171,300 170,500 171,300 192
2012/08/20 171,300 171,500 170,300 170,500 145
2012/08/17 171,000 172,200 171,000 171,200 183
2012/08/16 170,900 171,800 170,700 171,800 163
2012/08/15 172,000 172,500 170,500 170,800 180
2012/08/14 172,500 173,500 171,800 172,500 108
2012/08/13 172,000 173,000 171,700 173,000 130
2012/08/10 171,900 172,900 171,100 172,000 234
2012/08/09 172,000 173,800 172,000 172,400 106
2012/08/08 173,400 174,000 171,500 174,000 190
2012/08/07 172,000 173,400 171,300 173,200 146
2012/08/06 172,500 173,700 171,200 173,600 165
2012/08/03 171,500 172,500 170,200 172,400 264
2012/08/02 170,700 172,200 170,700 171,500 337
2012/08/01 172,900 172,900 170,800 172,300 173
2012/07/31 170,500 172,500 170,500 172,500 230
2012/07/30 171,000 172,300 170,400 170,700 217
2012/07/27 170,000 172,900 170,000 170,600 373
2012/07/26 169,400 173,000 169,400 172,100 371
2012/07/25 172,500 172,500 170,000 170,200 275
2012/07/24 172,200 172,200 170,500 172,200 194
2012/07/23 174,500 174,700 172,100 172,100 101
2012/07/20 175,000 176,600 174,000 174,100 233
2012/07/19 175,000 176,500 174,000 175,000 178
2012/07/18 175,500 177,200 175,000 175,000 203
2012/07/17 172,200 175,900 172,000 175,600 485
2012/07/13 172,000 174,400 172,000 174,400 275
2012/07/12 172,500 173,400 171,500 172,500 247
2012/07/11 172,800 174,500 172,200 172,900 158
2012/07/10 175,000 175,400 172,200 173,000 353
2012/07/09 176,000 176,400 174,700 174,800 252
2012/07/06 176,600 177,600 175,900 176,100 334
2012/07/05 177,300 177,700 176,500 177,000 209
2012/07/04 178,500 178,500 177,300 177,500 229
2012/07/03 178,000 179,000 177,200 179,000 191
2012/07/02 178,500 179,700 177,500 178,000 270
2012/06/29 177,000 179,000 176,800 177,500 488
2012/06/28 176,800 178,700 176,800 178,600 168
2012/06/27 176,000 179,000 175,500 178,300 152
2012/06/26 176,400 177,400 175,000 176,500 274
2012/06/25 178,000 179,000 176,400 176,500 320
2012/06/22 176,300 177,800 176,000 176,500 268
2012/06/21 176,000 177,500 176,000 176,800 482
2012/06/20 173,900 176,000 173,000 176,000 327
2012/06/19 172,700 173,600 171,700 172,900 211
2012/06/18 171,600 172,700 171,600 172,700 341
2012/06/15 172,000 172,000 170,500 171,400 284
2012/06/14 171,400 172,500 171,100 172,000 217
2012/06/13 170,300 171,100 170,300 170,800 158
2012/06/12 170,000 171,300 169,900 171,200 171
2012/06/11 170,500 171,300 170,000 171,200 229
2012/06/08 171,400 171,400 169,000 170,800 343
2012/06/07 170,100 171,000 169,900 170,500 626
2012/06/06 170,300 171,200 168,000 169,700 219
2012/06/05 169,700 172,500 169,700 170,100 170
2012/06/04 170,000 173,700 166,100 173,700 545
2012/06/01 179,500 179,500 175,600 177,000 571
2012/05/31 176,500 180,100 176,500 178,000 1,170
2012/05/30 181,000 183,000 177,000 180,100 5,685
2012/05/29 182,400 183,500 181,500 183,000 1,247
2012/05/28 181,700 182,700 180,500 181,500 1,120
2012/05/25 181,100 181,800 180,400 180,500 431
2012/05/24 180,900 181,800 180,400 181,100 298
2012/05/23 181,700 182,500 180,700 181,100 303
2012/05/22 181,900 182,000 180,600 181,400 293
2012/05/21 181,000 181,900 179,900 180,500 789
2012/05/18 180,500 182,500 180,000 180,400 577
2012/05/17 181,200 182,000 179,800 182,000 258
2012/05/16 181,200 182,000 179,900 181,500 519
2012/05/15 181,200 183,500 180,000 183,000 830
2012/05/14 180,000 180,300 179,000 180,200 347
2012/05/11 178,600 179,900 178,500 179,400 378
2012/05/10 179,100 180,300 178,100 179,000 437
2012/05/09 178,000 180,000 177,700 179,200 293
2012/05/08 178,500 179,500 177,900 178,000 547
2012/05/07 180,000 180,400 177,900 178,500 1,073
2012/05/02 182,300 182,300 180,000 180,000 937
2012/05/01 181,900 182,000 180,500 181,200 944
2012/04/27 181,500 184,000 181,000 181,900 1,477
2012/04/26 182,300 184,500 180,300 181,000 7,685

このページの先頭へ