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 |
---|---|---|---|---|---|
2023/10/27 | 222,000 | 227,000 | 210,500 | 210,500 | 51,673 |
2023/10/26 | 226,400 | 226,400 | 220,600 | 222,800 | 5,525 |
2023/10/25 | 223,500 | 226,900 | 222,800 | 226,400 | 5,670 |
2023/10/24 | 220,700 | 224,900 | 218,800 | 223,000 | 5,255 |
2023/10/23 | 218,800 | 220,400 | 218,200 | 218,500 | 3,435 |
2023/10/20 | 221,400 | 222,200 | 218,500 | 219,800 | 3,618 |
2023/10/19 | 227,700 | 229,000 | 220,600 | 220,600 | 4,156 |
2023/10/18 | 227,000 | 231,400 | 223,700 | 223,700 | 4,055 |
2023/10/17 | 226,000 | 230,000 | 225,200 | 229,000 | 4,913 |
2023/10/16 | 228,800 | 231,300 | 226,200 | 227,800 | 3,460 |
2023/10/13 | 228,600 | 231,000 | 228,400 | 230,400 | 4,869 |
2023/10/12 | 229,300 | 231,200 | 228,400 | 229,700 | 3,123 |
2023/10/11 | 229,900 | 230,700 | 228,300 | 228,300 | 2,499 |
2023/10/10 | 226,900 | 231,600 | 226,900 | 229,800 | 3,215 |
2023/10/06 | 228,100 | 228,800 | 226,300 | 226,500 | 2,359 |
2023/10/05 | 227,500 | 230,500 | 226,200 | 228,600 | 4,266 |
2023/10/04 | 227,200 | 227,400 | 222,700 | 226,100 | 4,554 |
2023/10/03 | 228,100 | 229,600 | 226,800 | 228,000 | 3,850 |
2023/10/02 | 229,200 | 230,700 | 227,400 | 228,000 | 2,032 |
2023/09/29 | 227,500 | 229,100 | 226,100 | 228,300 | 4,186 |
2023/09/28 | 227,400 | 227,600 | 224,800 | 225,500 | 5,345 |
2023/09/27 | 224,500 | 228,300 | 224,100 | 228,300 | 3,730 |
2023/09/26 | 222,800 | 224,600 | 222,700 | 224,600 | 2,139 |
2023/09/25 | 221,500 | 224,600 | 221,500 | 222,500 | 2,985 |
2023/09/22 | 222,200 | 222,900 | 219,500 | 221,500 | 3,807 |
2023/09/21 | 225,100 | 225,100 | 221,100 | 222,200 | 2,982 |
2023/09/20 | 223,900 | 225,700 | 223,500 | 224,900 | 3,054 |
2023/09/19 | 226,200 | 226,200 | 223,100 | 224,900 | 2,541 |
2023/09/15 | 224,800 | 226,800 | 223,500 | 226,200 | 6,156 |
2023/09/14 | 222,700 | 226,400 | 222,600 | 224,300 | 3,829 |
2023/09/13 | 225,800 | 227,200 | 222,400 | 223,200 | 2,544 |
2023/09/12 | 225,800 | 226,000 | 224,000 | 225,800 | 1,454 |
2023/09/11 | 228,100 | 228,300 | 223,500 | 225,800 | 1,871 |
2023/09/08 | 227,500 | 229,300 | 226,400 | 227,800 | 4,167 |
2023/09/07 | 230,000 | 230,000 | 228,500 | 228,500 | 2,537 |
2023/09/06 | 230,200 | 231,400 | 229,200 | 229,500 | 3,070 |
2023/09/05 | 228,500 | 231,200 | 227,400 | 230,200 | 4,279 |
2023/09/04 | 228,800 | 229,100 | 227,200 | 228,400 | 2,000 |
2023/09/01 | 226,400 | 228,800 | 224,300 | 228,800 | 2,646 |
2023/08/31 | 227,200 | 228,600 | 223,900 | 226,000 | 7,453 |
2023/08/30 | 227,600 | 229,200 | 225,300 | 228,500 | 1,906 |
2023/08/29 | 225,500 | 228,000 | 224,700 | 227,700 | 2,081 |
2023/08/28 | 224,300 | 225,600 | 223,200 | 225,600 | 1,240 |
2023/08/25 | 222,000 | 224,300 | 221,400 | 224,300 | 1,650 |
2023/08/24 | 222,600 | 222,700 | 221,000 | 222,000 | 1,138 |
2023/08/23 | 222,700 | 224,100 | 220,200 | 222,700 | 1,912 |
2023/08/22 | 221,000 | 222,600 | 218,900 | 222,600 | 2,357 |
2023/08/21 | 222,900 | 222,900 | 219,700 | 219,800 | 2,577 |
2023/08/18 | 221,200 | 222,900 | 219,000 | 222,900 | 2,261 |
2023/08/17 | 224,500 | 224,500 | 220,700 | 222,100 | 1,505 |
2023/08/16 | 222,100 | 224,500 | 219,100 | 223,800 | 2,699 |
2023/08/15 | 221,400 | 222,600 | 219,100 | 222,600 | 1,880 |
2023/08/14 | 220,600 | 223,800 | 220,100 | 220,700 | 1,932 |
2023/08/10 | 220,800 | 222,000 | 219,200 | 220,600 | 2,444 |
2023/08/09 | 220,300 | 222,100 | 218,400 | 221,500 | 2,294 |
2023/08/08 | 224,000 | 224,000 | 221,100 | 221,100 | 2,001 |
2023/08/07 | 220,300 | 227,800 | 220,100 | 224,800 | 2,972 |
2023/08/04 | 220,300 | 221,400 | 218,100 | 221,400 | 3,523 |
2023/08/03 | 218,200 | 221,300 | 217,800 | 221,300 | 2,440 |
2023/08/02 | 219,700 | 220,600 | 218,200 | 220,200 | 2,391 |
2023/08/01 | 222,500 | 222,900 | 219,700 | 219,700 | 2,086 |
2023/07/31 | 222,300 | 224,500 | 221,900 | 222,500 | 2,336 |
2023/07/28 | 219,800 | 224,500 | 216,600 | 223,100 | 7,401 |
2023/07/27 | 223,200 | 226,100 | 223,200 | 224,600 | 7,234 |
2023/07/26 | 224,200 | 224,900 | 222,800 | 224,900 | 1,631 |
2023/07/25 | 225,500 | 226,300 | 223,500 | 224,900 | 1,797 |
2023/07/24 | 222,800 | 226,100 | 222,800 | 226,100 | 3,108 |
2023/07/21 | 223,200 | 225,000 | 222,500 | 222,500 | 2,734 |
2023/07/20 | 223,400 | 226,200 | 222,900 | 223,400 | 3,945 |
2023/07/19 | 222,900 | 223,800 | 221,600 | 223,800 | 3,884 |
2023/07/18 | 220,000 | 222,000 | 217,100 | 221,300 | 4,510 |
2023/07/14 | 224,500 | 224,800 | 219,000 | 221,200 | 5,251 |
2023/07/13 | 227,900 | 228,600 | 221,600 | 225,300 | 5,615 |
2023/07/12 | 228,800 | 232,500 | 227,900 | 229,000 | 4,876 |
2023/07/11 | 231,400 | 231,500 | 228,800 | 229,900 | 4,189 |
2023/07/10 | 231,400 | 232,100 | 228,800 | 231,400 | 2,687 |
2023/07/07 | 235,300 | 236,500 | 231,400 | 232,600 | 2,801 |
2023/07/06 | 237,400 | 237,700 | 234,500 | 235,000 | 3,625 |
2023/07/05 | 235,800 | 238,200 | 235,200 | 238,200 | 4,548 |
2023/07/04 | 236,700 | 236,700 | 234,200 | 236,200 | 3,234 |
2023/07/03 | 233,800 | 237,200 | 232,100 | 237,200 | 3,917 |
2023/06/30 | 228,700 | 234,300 | 226,700 | 234,300 | 5,854 |
2023/06/29 | 231,300 | 231,400 | 227,000 | 229,300 | 5,054 |
2023/06/28 | 225,700 | 231,700 | 223,700 | 231,500 | 4,057 |
2023/06/27 | 220,800 | 226,900 | 220,000 | 226,400 | 3,082 |
2023/06/26 | 217,200 | 221,100 | 217,100 | 220,100 | 4,515 |
2023/06/23 | 214,000 | 219,200 | 214,000 | 217,200 | 6,266 |
2023/06/22 | 213,200 | 214,900 | 211,500 | 214,900 | 2,597 |
2023/06/21 | 212,700 | 213,800 | 212,200 | 213,200 | 2,756 |
2023/06/20 | 213,800 | 213,800 | 211,800 | 213,500 | 2,120 |
2023/06/19 | 214,300 | 214,800 | 212,700 | 213,700 | 2,305 |
2023/06/16 | 215,900 | 215,900 | 214,000 | 214,200 | 8,719 |
2023/06/15 | 214,800 | 226,000 | 213,900 | 215,800 | 11,552 |
2023/06/14 | 211,500 | 219,600 | 210,300 | 214,300 | 14,162 |
2023/06/13 | 209,400 | 209,700 | 207,200 | 207,400 | 2,525 |
2023/06/12 | 209,900 | 210,300 | 208,500 | 209,400 | 1,432 |
2023/06/09 | 208,900 | 209,900 | 207,700 | 209,200 | 2,677 |
2023/06/08 | 207,100 | 207,300 | 204,800 | 207,100 | 3,454 |
2023/06/07 | 210,000 | 210,000 | 206,900 | 207,100 | 3,772 |
2023/06/06 | 208,900 | 209,300 | 207,700 | 209,300 | 1,308 |
2023/06/05 | 207,200 | 209,600 | 207,200 | 209,300 | 1,365 |
2023/06/02 | 206,600 | 207,400 | 205,800 | 207,100 | 1,787 |
2023/06/01 | 212,700 | 212,700 | 205,600 | 205,700 | 3,339 |
2023/05/31 | 210,000 | 213,800 | 208,900 | 213,800 | 5,880 |
2023/05/30 | 209,700 | 210,700 | 208,200 | 210,000 | 1,940 |
2023/05/29 | 208,000 | 209,900 | 207,100 | 209,000 | 2,062 |
2023/05/26 | 206,600 | 209,100 | 206,200 | 208,500 | 2,277 |
2023/05/25 | 209,200 | 209,200 | 206,300 | 206,700 | 1,894 |
2023/05/24 | 209,500 | 210,700 | 209,100 | 209,700 | 1,333 |
2023/05/23 | 211,500 | 211,500 | 209,300 | 210,700 | 1,432 |
2023/05/22 | 210,300 | 211,700 | 210,300 | 211,500 | 1,055 |
2023/05/19 | 209,800 | 210,900 | 208,600 | 210,800 | 1,545 |
2023/05/18 | 211,900 | 211,900 | 209,600 | 209,700 | 2,062 |
2023/05/17 | 213,400 | 213,400 | 211,100 | 211,800 | 1,827 |
2023/05/16 | 213,100 | 214,000 | 211,800 | 214,000 | 1,285 |
2023/05/15 | 211,000 | 215,000 | 210,000 | 214,000 | 2,155 |
2023/05/12 | 210,900 | 211,500 | 209,200 | 211,000 | 1,312 |
2023/05/11 | 210,900 | 211,700 | 209,600 | 210,700 | 806 |
2023/05/10 | 211,000 | 212,300 | 210,100 | 211,100 | 1,524 |
2023/05/09 | 213,300 | 213,600 | 210,600 | 210,800 | 2,240 |
2023/05/08 | 213,400 | 213,800 | 211,800 | 213,600 | 1,894 |
2023/05/02 | 211,600 | 213,000 | 209,700 | 212,700 | 1,663 |
2023/05/01 | 213,300 | 213,400 | 210,900 | 212,000 | 1,654 |
2023/04/28 | 211,900 | 214,400 | 210,100 | 213,400 | 2,481 |
2023/04/27 | 212,000 | 212,200 | 209,700 | 210,200 | 1,097 |
2023/04/26 | 210,800 | 211,600 | 210,000 | 210,600 | 2,067 |
2023/04/25 | 208,400 | 210,800 | 207,900 | 210,800 | 1,150 |
2023/04/24 | 208,800 | 209,800 | 208,400 | 208,400 | 976 |
2023/04/21 | 209,100 | 209,200 | 207,300 | 209,200 | 1,500 |
2023/04/20 | 208,400 | 209,400 | 207,900 | 209,000 | 1,470 |
2023/04/19 | 208,300 | 208,900 | 206,600 | 208,500 | 1,363 |
2023/04/18 | 207,100 | 208,800 | 206,900 | 208,700 | 1,097 |
2023/04/17 | 205,900 | 207,300 | 205,500 | 206,700 | 1,252 |
2023/04/14 | 206,100 | 207,100 | 203,800 | 207,100 | 1,693 |
2023/04/13 | 205,200 | 205,700 | 204,200 | 205,000 | 883 |
2023/04/12 | 208,000 | 208,400 | 205,400 | 205,700 | 1,960 |
2023/04/11 | 206,700 | 209,100 | 206,400 | 208,500 | 1,052 |
2023/04/10 | 207,500 | 208,800 | 206,300 | 206,700 | 1,196 |
2023/04/07 | 209,000 | 209,000 | 205,400 | 207,500 | 1,383 |
2023/04/06 | 209,800 | 210,000 | 208,300 | 209,100 | 1,162 |
2023/04/05 | 211,400 | 211,800 | 207,800 | 209,800 | 2,490 |
2023/04/04 | 210,500 | 211,800 | 207,500 | 211,400 | 3,428 |
2023/04/03 | 205,200 | 211,900 | 204,700 | 210,300 | 4,263 |
2023/03/31 | 205,900 | 205,900 | 203,000 | 204,800 | 2,660 |
2023/03/30 | 203,400 | 206,500 | 201,400 | 204,500 | 2,465 |
2023/03/29 | 200,600 | 203,500 | 200,500 | 203,400 | 2,205 |
2023/03/28 | 199,800 | 200,800 | 196,900 | 200,300 | 2,207 |
2023/03/27 | 199,900 | 200,500 | 198,800 | 199,600 | 1,280 |
2023/03/24 | 197,900 | 199,800 | 196,800 | 199,700 | 1,658 |
2023/03/23 | 198,300 | 199,100 | 196,500 | 197,800 | 1,966 |
2023/03/22 | 198,300 | 200,800 | 197,700 | 200,100 | 2,686 |
2023/03/20 | 199,500 | 200,100 | 196,400 | 198,300 | 2,816 |
2023/03/17 | 201,800 | 204,400 | 198,400 | 199,500 | 4,388 |
2023/03/16 | 202,700 | 204,800 | 199,600 | 201,800 | 4,030 |
2023/03/15 | 207,400 | 207,700 | 202,600 | 203,000 | 3,534 |
2023/03/14 | 203,600 | 207,400 | 202,000 | 205,500 | 2,220 |
2023/03/13 | 203,100 | 203,600 | 200,500 | 202,800 | 1,382 |
2023/03/10 | 202,300 | 204,700 | 202,000 | 203,900 | 2,201 |
2023/03/09 | 201,300 | 203,300 | 201,300 | 203,000 | 764 |
2023/03/08 | 201,300 | 202,800 | 199,400 | 201,200 | 2,170 |
2023/03/07 | 204,400 | 205,400 | 201,400 | 202,100 | 1,443 |
2023/03/06 | 203,400 | 204,600 | 203,000 | 204,100 | 1,399 |
2023/03/03 | 203,100 | 203,800 | 202,000 | 202,400 | 1,475 |
2023/03/02 | 201,100 | 202,500 | 198,900 | 201,900 | 1,523 |
2023/03/01 | 205,700 | 205,700 | 201,000 | 201,000 | 2,548 |
2023/02/28 | 205,100 | 206,600 | 202,700 | 205,700 | 3,366 |
2023/02/27 | 206,200 | 206,600 | 204,300 | 205,900 | 2,748 |
2023/02/24 | 203,600 | 206,700 | 203,000 | 206,100 | 3,241 |
2023/02/22 | 203,600 | 205,200 | 202,000 | 203,300 | 2,163 |
2023/02/21 | 203,700 | 205,100 | 203,500 | 204,100 | 2,327 |
2023/02/20 | 202,800 | 204,200 | 202,300 | 203,700 | 1,727 |
2023/02/17 | 202,100 | 202,800 | 200,100 | 202,800 | 1,516 |
2023/02/16 | 200,700 | 203,900 | 200,700 | 202,800 | 2,101 |
2023/02/15 | 201,300 | 201,300 | 199,700 | 200,400 | 1,832 |
2023/02/14 | 198,700 | 201,900 | 198,200 | 201,800 | 1,804 |
2023/02/13 | 196,700 | 198,700 | 196,700 | 198,700 | 1,480 |
2023/02/10 | 196,500 | 197,300 | 195,500 | 196,700 | 3,146 |
2023/02/09 | 196,500 | 197,200 | 196,000 | 196,900 | 2,100 |
2023/02/08 | 196,900 | 197,900 | 195,600 | 197,300 | 1,825 |
2023/02/07 | 198,700 | 199,500 | 196,900 | 197,600 | 1,709 |
2023/02/06 | 196,800 | 199,200 | 196,700 | 199,000 | 1,686 |
2023/02/03 | 195,400 | 196,800 | 194,300 | 196,400 | 2,031 |
2023/02/02 | 194,800 | 195,900 | 193,800 | 195,400 | 2,120 |
2023/02/01 | 194,400 | 195,800 | 194,000 | 194,100 | 1,765 |
2023/01/31 | 197,600 | 197,600 | 192,900 | 193,600 | 2,465 |
2023/01/30 | 196,500 | 197,700 | 194,500 | 197,500 | 2,400 |
2023/01/27 | 197,000 | 199,900 | 197,000 | 199,700 | 5,854 |
2023/01/26 | 198,400 | 198,900 | 196,500 | 197,000 | 2,757 |
2023/01/25 | 199,400 | 200,600 | 198,200 | 198,400 | 1,545 |
2023/01/24 | 197,800 | 199,400 | 197,100 | 199,300 | 1,374 |
2023/01/23 | 196,300 | 197,300 | 194,900 | 196,800 | 906 |
2023/01/20 | 192,000 | 194,900 | 191,400 | 194,100 | 2,816 |
2023/01/19 | 195,800 | 196,100 | 192,100 | 193,000 | 2,862 |
2023/01/18 | 196,000 | 203,200 | 192,900 | 197,000 | 3,117 |
2023/01/17 | 197,200 | 198,500 | 195,100 | 195,200 | 3,430 |
2023/01/16 | 199,000 | 199,800 | 196,200 | 197,400 | 2,689 |
2023/01/13 | 200,900 | 202,200 | 199,400 | 199,500 | 2,737 |
2023/01/12 | 200,000 | 200,700 | 198,200 | 200,400 | 2,825 |
2023/01/11 | 202,000 | 202,600 | 200,100 | 201,300 | 1,990 |
2023/01/10 | 200,600 | 202,600 | 200,600 | 202,100 | 1,152 |
2023/01/06 | 201,100 | 202,600 | 200,200 | 200,600 | 3,163 |
2023/01/05 | 203,100 | 204,200 | 200,900 | 203,200 | 3,366 |
2023/01/04 | 205,300 | 206,300 | 201,800 | 202,600 | 2,423 |