日本リート投資法人(3296)の株価時系列情報
日本リート投資法人(3296)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 347,500 | 349,500 | 345,000 | 347,500 | 664 |
| 2024/04/18 | 346,000 | 349,500 | 344,500 | 348,000 | 839 |
| 2024/04/17 | 348,000 | 350,000 | 346,000 | 346,500 | 987 |
| 2024/04/16 | 349,000 | 351,500 | 347,000 | 348,000 | 861 |
| 2024/04/15 | 348,500 | 350,500 | 347,500 | 349,500 | 752 |
| 2024/04/12 | 354,500 | 354,500 | 346,500 | 348,500 | 1,232 |
| 2024/04/11 | 349,500 | 354,500 | 347,500 | 354,500 | 1,087 |
| 2024/04/10 | 353,000 | 355,000 | 349,500 | 350,000 | 731 |
| 2024/04/09 | 347,000 | 354,000 | 346,500 | 352,000 | 844 |
| 2024/04/08 | 343,500 | 349,000 | 341,500 | 348,000 | 1,261 |
| 2024/04/05 | 343,000 | 344,000 | 341,000 | 343,000 | 1,249 |
| 2024/04/04 | 345,500 | 347,000 | 342,500 | 345,500 | 1,124 |
| 2024/04/03 | 346,000 | 348,000 | 342,000 | 343,500 | 1,060 |
| 2024/04/02 | 352,000 | 353,000 | 347,500 | 350,000 | 882 |
| 2024/04/01 | 352,500 | 356,500 | 352,500 | 354,000 | 616 |
| 2024/03/29 | 354,500 | 355,500 | 352,000 | 352,500 | 799 |
| 2024/03/28 | 357,000 | 358,000 | 353,000 | 354,500 | 1,323 |
| 2024/03/27 | 356,500 | 357,500 | 354,500 | 356,000 | 927 |
| 2024/03/26 | 356,500 | 356,500 | 352,500 | 352,500 | 910 |
| 2024/03/25 | 354,500 | 357,000 | 354,000 | 356,000 | 782 |
| 2024/03/22 | 352,000 | 355,000 | 350,000 | 354,500 | 1,577 |
| 2024/03/21 | 351,000 | 351,500 | 345,000 | 349,500 | 1,324 |
| 2024/03/19 | 335,000 | 347,500 | 335,000 | 345,500 | 1,949 |
| 2024/03/18 | 341,000 | 341,000 | 332,500 | 335,000 | 1,899 |
| 2024/03/15 | 334,500 | 342,500 | 333,000 | 337,000 | 3,330 |
| 2024/03/14 | 330,500 | 333,000 | 329,000 | 333,000 | 1,263 |
| 2024/03/13 | 331,500 | 333,000 | 327,000 | 328,500 | 1,411 |
| 2024/03/12 | 333,000 | 333,000 | 329,500 | 332,000 | 1,444 |
| 2024/03/11 | 330,000 | 333,500 | 329,500 | 333,500 | 1,208 |
| 2024/03/08 | 328,000 | 332,000 | 327,500 | 329,000 | 1,820 |
| 2024/03/07 | 332,000 | 332,000 | 328,000 | 330,000 | 1,480 |
| 2024/03/06 | 330,000 | 331,000 | 328,500 | 329,500 | 906 |
| 2024/03/05 | 330,000 | 330,500 | 327,000 | 328,500 | 844 |
| 2024/03/04 | 328,500 | 331,000 | 327,500 | 327,500 | 1,393 |
| 2024/03/01 | 330,000 | 330,000 | 326,500 | 327,000 | 1,486 |
| 2024/02/29 | 329,500 | 331,000 | 326,500 | 328,000 | 1,836 |
| 2024/02/28 | 330,000 | 331,500 | 329,500 | 330,500 | 1,442 |
| 2024/02/27 | 330,000 | 332,000 | 329,000 | 329,000 | 1,790 |
| 2024/02/26 | 326,500 | 330,000 | 325,500 | 328,000 | 1,958 |
| 2024/02/22 | 324,500 | 327,000 | 322,000 | 324,500 | 1,801 |
| 2024/02/21 | 329,000 | 329,000 | 324,500 | 327,500 | 1,397 |
| 2024/02/20 | 324,000 | 328,000 | 324,000 | 326,000 | 1,310 |
| 2024/02/19 | 325,000 | 325,500 | 319,500 | 322,000 | 1,080 |
| 2024/02/16 | 325,500 | 325,500 | 322,000 | 324,500 | 1,123 |
| 2024/02/15 | 329,000 | 329,500 | 323,000 | 324,000 | 1,229 |
| 2024/02/14 | 335,500 | 335,500 | 329,000 | 329,000 | 1,076 |
| 2024/02/13 | 334,000 | 336,000 | 333,500 | 335,000 | 641 |
| 2024/02/09 | 336,500 | 337,000 | 333,000 | 333,000 | 912 |
| 2024/02/08 | 339,000 | 339,000 | 335,500 | 336,000 | 1,149 |
| 2024/02/07 | 340,500 | 341,500 | 338,000 | 338,000 | 893 |
| 2024/02/06 | 339,500 | 341,500 | 338,500 | 341,500 | 773 |
| 2024/02/05 | 341,500 | 342,000 | 339,500 | 339,500 | 770 |
| 2024/02/02 | 340,500 | 342,500 | 339,500 | 341,500 | 733 |
| 2024/02/01 | 341,000 | 341,500 | 338,500 | 339,000 | 1,441 |
| 2024/01/31 | 343,000 | 345,000 | 341,500 | 341,500 | 857 |
| 2024/01/30 | 343,000 | 344,000 | 341,500 | 344,000 | 648 |
| 2024/01/29 | 343,500 | 345,000 | 342,500 | 342,500 | 681 |
| 2024/01/26 | 341,000 | 343,500 | 340,500 | 343,000 | 587 |
| 2024/01/25 | 341,000 | 341,500 | 339,000 | 341,500 | 972 |
| 2024/01/24 | 343,000 | 345,500 | 342,500 | 342,500 | 881 |
| 2024/01/23 | 347,000 | 347,500 | 342,000 | 342,000 | 814 |
| 2024/01/22 | 342,500 | 346,000 | 341,000 | 345,500 | 1,278 |
| 2024/01/19 | 341,000 | 342,500 | 340,500 | 342,500 | 585 |
| 2024/01/18 | 342,000 | 342,000 | 339,000 | 339,000 | 682 |
| 2024/01/17 | 341,000 | 343,000 | 341,000 | 341,000 | 737 |
| 2024/01/16 | 346,000 | 346,000 | 341,000 | 342,500 | 567 |
| 2024/01/15 | 343,000 | 346,500 | 343,000 | 345,000 | 896 |
| 2024/01/12 | 343,500 | 346,000 | 343,000 | 345,000 | 696 |
| 2024/01/11 | 340,500 | 343,500 | 340,500 | 342,500 | 758 |
| 2024/01/10 | 340,500 | 342,500 | 340,000 | 340,000 | 642 |
| 2024/01/09 | 341,500 | 342,500 | 340,000 | 340,500 | 642 |
| 2024/01/05 | 336,500 | 344,500 | 336,500 | 343,000 | 1,369 |
| 2024/01/04 | 336,000 | 337,000 | 335,000 | 337,000 | 887 |
| 2023/12/29 | 336,000 | 337,000 | 335,000 | 336,000 | 514 |
| 2023/12/28 | 332,000 | 337,000 | 331,000 | 336,000 | 1,225 |
| 2023/12/27 | 343,000 | 344,000 | 340,000 | 341,000 | 2,943 |
| 2023/12/26 | 343,000 | 343,000 | 340,000 | 341,000 | 1,289 |
| 2023/12/25 | 343,000 | 345,000 | 340,500 | 343,000 | 1,294 |
| 2023/12/22 | 339,000 | 343,500 | 338,000 | 343,000 | 1,524 |
| 2023/12/21 | 338,000 | 340,500 | 337,000 | 338,500 | 1,099 |
| 2023/12/20 | 338,500 | 340,500 | 338,000 | 338,500 | 779 |
| 2023/12/19 | 339,500 | 340,000 | 337,000 | 340,000 | 1,168 |
| 2023/12/18 | 340,000 | 341,000 | 338,500 | 340,500 | 943 |
| 2023/12/15 | 338,500 | 342,500 | 338,500 | 342,000 | 1,542 |
| 2023/12/14 | 339,000 | 340,500 | 338,500 | 339,000 | 655 |
| 2023/12/13 | 341,500 | 341,500 | 337,500 | 339,000 | 922 |
| 2023/12/12 | 342,000 | 342,000 | 339,500 | 341,000 | 952 |
| 2023/12/11 | 343,000 | 344,000 | 341,500 | 343,500 | 382 |
| 2023/12/08 | 341,000 | 342,500 | 339,000 | 342,500 | 1,560 |
| 2023/12/07 | 343,000 | 344,000 | 340,500 | 341,000 | 809 |
| 2023/12/06 | 344,500 | 346,000 | 343,000 | 344,500 | 540 |
| 2023/12/05 | 346,500 | 346,500 | 344,000 | 345,500 | 726 |
| 2023/12/04 | 346,000 | 346,500 | 344,000 | 346,500 | 633 |
| 2023/12/01 | 349,500 | 350,000 | 343,000 | 343,000 | 1,181 |
| 2023/11/30 | 350,000 | 350,500 | 346,500 | 350,000 | 1,616 |
| 2023/11/29 | 351,000 | 353,500 | 350,500 | 352,000 | 591 |
| 2023/11/28 | 350,000 | 352,500 | 350,000 | 351,000 | 685 |
| 2023/11/27 | 350,000 | 351,500 | 349,500 | 350,500 | 501 |
| 2023/11/24 | 350,000 | 350,500 | 347,500 | 349,000 | 551 |
| 2023/11/22 | 347,500 | 348,000 | 345,000 | 348,000 | 588 |
| 2023/11/21 | 349,000 | 350,000 | 347,000 | 348,000 | 735 |
| 2023/11/20 | 352,000 | 352,000 | 349,000 | 350,000 | 663 |
| 2023/11/17 | 353,000 | 353,000 | 349,000 | 351,000 | 589 |
| 2023/11/16 | 350,000 | 353,000 | 349,500 | 353,000 | 858 |
| 2023/11/15 | 346,500 | 352,500 | 346,000 | 350,000 | 1,065 |
| 2023/11/14 | 340,500 | 346,000 | 339,500 | 345,500 | 901 |
| 2023/11/13 | 342,500 | 344,000 | 340,500 | 342,000 | 663 |
| 2023/11/10 | 339,500 | 342,500 | 338,500 | 342,500 | 1,203 |
| 2023/11/09 | 340,000 | 341,000 | 336,500 | 339,500 | 1,135 |
| 2023/11/08 | 347,000 | 348,000 | 339,000 | 340,000 | 1,316 |
| 2023/11/07 | 347,000 | 348,000 | 342,500 | 346,000 | 1,657 |
| 2023/11/06 | 349,000 | 351,000 | 347,500 | 347,500 | 1,184 |
| 2023/11/02 | 351,000 | 351,500 | 346,500 | 347,000 | 1,179 |
| 2023/11/01 | 350,000 | 356,000 | 349,500 | 351,000 | 1,414 |
| 2023/10/31 | 348,000 | 351,000 | 344,500 | 349,000 | 1,147 |
| 2023/10/30 | 350,000 | 350,000 | 343,500 | 346,000 | 893 |
| 2023/10/27 | 346,000 | 351,000 | 345,500 | 350,500 | 1,546 |
| 2023/10/26 | 348,000 | 350,000 | 343,500 | 346,000 | 903 |
| 2023/10/25 | 345,500 | 349,500 | 344,000 | 348,500 | 1,561 |
| 2023/10/24 | 348,000 | 351,000 | 345,500 | 346,000 | 1,333 |
| 2023/10/23 | 350,000 | 351,000 | 347,500 | 347,500 | 1,219 |
| 2023/10/20 | 359,500 | 359,500 | 349,500 | 349,500 | 1,210 |
| 2023/10/19 | 355,000 | 360,000 | 354,000 | 359,500 | 928 |
| 2023/10/18 | 356,500 | 358,000 | 354,500 | 356,000 | 892 |
| 2023/10/17 | 352,500 | 357,000 | 352,500 | 357,000 | 1,046 |
| 2023/10/16 | 355,500 | 357,000 | 350,500 | 351,500 | 822 |
| 2023/10/13 | 358,500 | 359,500 | 354,500 | 355,500 | 1,234 |
| 2023/10/12 | 356,000 | 360,000 | 355,500 | 359,000 | 713 |
| 2023/10/11 | 358,500 | 359,000 | 356,000 | 356,000 | 693 |
| 2023/10/10 | 353,000 | 358,500 | 353,000 | 358,500 | 1,002 |
| 2023/10/06 | 353,000 | 354,500 | 352,500 | 352,500 | 552 |
| 2023/10/05 | 350,000 | 354,500 | 349,500 | 353,500 | 796 |
| 2023/10/04 | 350,000 | 350,500 | 345,000 | 347,000 | 1,700 |
| 2023/10/03 | 357,500 | 357,500 | 351,000 | 351,500 | 1,084 |
| 2023/10/02 | 358,000 | 361,000 | 357,000 | 357,000 | 1,485 |
| 2023/09/29 | 359,000 | 359,500 | 354,500 | 357,000 | 1,062 |
| 2023/09/28 | 361,500 | 361,500 | 356,500 | 358,000 | 1,518 |
| 2023/09/27 | 357,500 | 362,500 | 357,000 | 361,500 | 992 |
| 2023/09/26 | 355,000 | 359,500 | 354,000 | 357,000 | 1,228 |
| 2023/09/25 | 355,000 | 358,500 | 354,000 | 354,000 | 1,326 |
| 2023/09/22 | 352,500 | 354,000 | 350,000 | 353,500 | 1,128 |
| 2023/09/21 | 353,000 | 355,500 | 352,500 | 354,500 | 761 |
| 2023/09/20 | 352,500 | 354,500 | 351,000 | 354,000 | 696 |
| 2023/09/19 | 354,000 | 355,000 | 351,500 | 353,500 | 559 |
| 2023/09/15 | 353,500 | 355,500 | 351,000 | 354,500 | 1,681 |
| 2023/09/14 | 348,000 | 355,000 | 348,000 | 352,500 | 998 |
| 2023/09/13 | 352,500 | 356,500 | 348,000 | 349,000 | 1,084 |
| 2023/09/12 | 353,000 | 353,000 | 351,000 | 351,500 | 521 |
| 2023/09/11 | 354,000 | 354,500 | 350,000 | 353,000 | 1,096 |
| 2023/09/08 | 353,500 | 356,000 | 352,500 | 353,000 | 1,599 |
| 2023/09/07 | 357,000 | 358,000 | 355,000 | 356,500 | 690 |
| 2023/09/06 | 362,000 | 362,000 | 357,000 | 357,500 | 1,079 |
| 2023/09/05 | 356,000 | 361,500 | 355,500 | 360,500 | 1,269 |
| 2023/09/04 | 354,500 | 358,500 | 354,000 | 355,500 | 1,824 |
| 2023/09/01 | 349,500 | 354,500 | 349,000 | 354,000 | 1,330 |
| 2023/08/31 | 349,500 | 350,500 | 347,500 | 348,000 | 1,778 |
| 2023/08/30 | 350,000 | 352,500 | 349,500 | 350,500 | 1,205 |
| 2023/08/29 | 348,000 | 351,000 | 347,000 | 349,500 | 1,120 |
| 2023/08/28 | 347,500 | 348,500 | 346,500 | 348,000 | 583 |
| 2023/08/25 | 345,500 | 350,000 | 344,500 | 348,500 | 1,197 |
| 2023/08/24 | 342,500 | 347,000 | 342,500 | 346,500 | 715 |
| 2023/08/23 | 342,500 | 344,000 | 340,500 | 343,500 | 746 |
| 2023/08/22 | 337,500 | 343,000 | 337,000 | 341,500 | 1,227 |
| 2023/08/21 | 338,000 | 339,000 | 335,500 | 337,000 | 1,439 |
| 2023/08/18 | 335,000 | 341,500 | 333,500 | 340,000 | 1,946 |
| 2023/08/17 | 339,000 | 339,500 | 334,000 | 334,500 | 927 |
| 2023/08/16 | 341,000 | 341,000 | 338,000 | 339,000 | 939 |
| 2023/08/15 | 342,000 | 343,000 | 340,500 | 341,500 | 858 |
| 2023/08/14 | 340,500 | 342,500 | 339,000 | 341,000 | 726 |
| 2023/08/10 | 340,000 | 344,000 | 340,000 | 342,000 | 960 |
| 2023/08/09 | 340,000 | 341,000 | 338,000 | 339,500 | 827 |
| 2023/08/08 | 341,500 | 341,500 | 339,000 | 340,000 | 645 |
| 2023/08/07 | 336,000 | 341,500 | 336,000 | 339,500 | 859 |
| 2023/08/04 | 333,000 | 336,500 | 332,500 | 336,000 | 1,112 |
| 2023/08/03 | 334,500 | 335,000 | 332,000 | 333,000 | 927 |
| 2023/08/02 | 335,500 | 337,500 | 333,500 | 335,000 | 1,108 |
| 2023/08/01 | 338,500 | 338,500 | 335,000 | 336,500 | 1,115 |
| 2023/07/31 | 340,500 | 341,500 | 338,000 | 338,500 | 1,733 |
| 2023/07/28 | 339,500 | 341,000 | 336,500 | 340,500 | 1,973 |
| 2023/07/27 | 343,000 | 344,000 | 341,500 | 342,000 | 1,277 |
| 2023/07/26 | 342,500 | 345,500 | 341,500 | 345,000 | 851 |
| 2023/07/25 | 344,000 | 344,500 | 341,000 | 341,000 | 569 |
| 2023/07/24 | 343,000 | 345,000 | 342,500 | 344,500 | 824 |
| 2023/07/21 | 342,500 | 344,000 | 340,500 | 341,500 | 888 |
| 2023/07/20 | 341,500 | 345,500 | 341,500 | 343,000 | 874 |
| 2023/07/19 | 340,000 | 342,500 | 339,500 | 342,500 | 584 |
| 2023/07/18 | 342,500 | 342,500 | 338,500 | 339,500 | 768 |
| 2023/07/14 | 345,500 | 346,000 | 340,500 | 343,500 | 889 |
| 2023/07/13 | 344,000 | 344,000 | 340,500 | 342,500 | 1,037 |
| 2023/07/12 | 347,000 | 348,000 | 343,500 | 344,000 | 902 |
| 2023/07/11 | 346,000 | 348,500 | 346,000 | 346,500 | 1,073 |
| 2023/07/10 | 345,500 | 347,500 | 344,000 | 345,500 | 1,308 |
| 2023/07/07 | 345,000 | 347,500 | 343,500 | 345,500 | 884 |
| 2023/07/06 | 351,000 | 351,000 | 345,000 | 345,000 | 2,584 |
| 2023/07/05 | 347,000 | 349,500 | 345,500 | 349,500 | 1,480 |
| 2023/07/04 | 341,500 | 347,500 | 341,000 | 346,000 | 1,772 |
| 2023/07/03 | 343,000 | 344,000 | 338,500 | 342,000 | 1,197 |
| 2023/06/30 | 336,000 | 342,000 | 335,500 | 341,500 | 1,396 |
| 2023/06/29 | 337,000 | 338,000 | 334,000 | 336,000 | 2,383 |
| 2023/06/28 | 341,000 | 347,000 | 340,500 | 347,000 | 4,217 |