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 |
|---|---|---|---|---|---|
| 2025/08/01 | 94,800 | 94,900 | 94,100 | 94,800 | 3,950 |
| 2025/07/31 | 94,500 | 95,200 | 94,500 | 94,600 | 3,606 |
| 2025/07/30 | 93,900 | 94,800 | 93,800 | 94,600 | 6,670 |
| 2025/07/29 | 92,400 | 94,000 | 92,300 | 93,900 | 3,924 |
| 2025/07/28 | 92,300 | 93,500 | 92,100 | 92,500 | 3,062 |
| 2025/07/25 | 91,400 | 92,800 | 91,300 | 92,200 | 2,885 |
| 2025/07/24 | 91,600 | 92,100 | 91,200 | 91,200 | 2,661 |
| 2025/07/23 | 91,900 | 92,200 | 91,500 | 91,500 | 3,412 |
| 2025/07/22 | 92,100 | 92,100 | 91,200 | 91,900 | 2,579 |
| 2025/07/18 | 92,000 | 92,400 | 91,800 | 91,900 | 2,645 |
| 2025/07/17 | 92,400 | 92,500 | 91,800 | 92,400 | 3,267 |
| 2025/07/16 | 91,700 | 92,900 | 91,600 | 92,600 | 5,419 |
| 2025/07/15 | 91,900 | 92,400 | 91,400 | 91,700 | 5,009 |
| 2025/07/14 | 90,400 | 91,300 | 90,300 | 91,200 | 3,541 |
| 2025/07/11 | 90,200 | 90,700 | 90,100 | 90,300 | 3,613 |
| 2025/07/10 | 89,700 | 90,300 | 89,500 | 90,000 | 2,223 |
| 2025/07/09 | 90,000 | 90,300 | 89,800 | 89,800 | 3,674 |
| 2025/07/08 | 90,500 | 90,700 | 90,000 | 90,000 | 4,015 |
| 2025/07/07 | 89,800 | 90,800 | 89,700 | 90,600 | 2,682 |
| 2025/07/04 | 89,900 | 90,000 | 89,200 | 89,800 | 2,626 |
| 2025/07/03 | 89,700 | 90,100 | 89,200 | 89,600 | 5,461 |
| 2025/07/02 | 88,700 | 89,600 | 88,500 | 89,100 | 3,154 |
| 2025/07/01 | 88,400 | 89,200 | 87,900 | 88,900 | 3,969 |
| 2025/06/30 | 89,100 | 89,700 | 88,400 | 88,400 | 9,126 |
| 2025/06/27 | 89,400 | 90,500 | 89,100 | 90,000 | 7,026 |
| 2025/06/26 | 90,800 | 91,500 | 90,500 | 91,200 | 10,244 |
| 2025/06/25 | 90,800 | 91,300 | 90,800 | 90,900 | 4,578 |
| 2025/06/24 | 90,400 | 91,000 | 90,400 | 90,700 | 4,314 |
| 2025/06/23 | 89,600 | 90,400 | 89,300 | 90,100 | 3,089 |
| 2025/06/20 | 89,300 | 89,700 | 88,900 | 89,600 | 11,814 |
| 2025/06/19 | 89,400 | 89,800 | 89,100 | 89,300 | 3,318 |
| 2025/06/18 | 89,400 | 89,700 | 89,100 | 89,200 | 3,733 |
| 2025/06/17 | 89,100 | 89,500 | 88,700 | 89,300 | 3,541 |
| 2025/06/16 | 89,400 | 89,900 | 88,800 | 89,200 | 5,449 |
| 2025/06/13 | 88,600 | 89,400 | 88,500 | 89,300 | 8,302 |
| 2025/06/12 | 88,800 | 89,300 | 88,500 | 88,600 | 5,139 |
| 2025/06/11 | 88,200 | 89,100 | 88,200 | 88,800 | 3,726 |
| 2025/06/10 | 88,000 | 88,600 | 88,000 | 88,100 | 3,556 |
| 2025/06/09 | 88,000 | 88,400 | 87,500 | 87,500 | 2,978 |
| 2025/06/06 | 87,900 | 88,200 | 87,800 | 87,900 | 2,690 |
| 2025/06/05 | 87,200 | 87,800 | 87,000 | 87,800 | 2,491 |
| 2025/06/04 | 87,100 | 87,600 | 86,600 | 87,000 | 3,707 |
| 2025/06/03 | 87,300 | 87,700 | 86,900 | 87,100 | 3,976 |
| 2025/06/02 | 86,900 | 87,200 | 86,600 | 87,200 | 2,852 |
| 2025/05/30 | 86,700 | 87,200 | 86,600 | 86,700 | 5,495 |
| 2025/05/29 | 87,300 | 87,500 | 86,700 | 86,900 | 3,228 |
| 2025/05/28 | 87,000 | 87,300 | 86,500 | 87,200 | 3,221 |
| 2025/05/27 | 86,900 | 87,400 | 86,600 | 86,900 | 1,969 |
| 2025/05/26 | 86,800 | 87,500 | 86,800 | 86,800 | 3,307 |
| 2025/05/23 | 86,300 | 86,900 | 86,000 | 86,900 | 3,299 |
| 2025/05/22 | 85,700 | 86,500 | 85,300 | 86,300 | 3,836 |
| 2025/05/21 | 86,000 | 86,300 | 85,300 | 85,900 | 3,811 |
| 2025/05/20 | 85,700 | 86,400 | 85,600 | 86,000 | 4,462 |
| 2025/05/19 | 86,400 | 86,500 | 85,000 | 85,700 | 4,530 |
| 2025/05/16 | 86,400 | 87,100 | 86,100 | 87,100 | 5,155 |
| 2025/05/15 | 86,500 | 86,700 | 86,000 | 86,200 | 4,935 |
| 2025/05/14 | 85,700 | 86,600 | 85,300 | 86,600 | 4,885 |
| 2025/05/13 | 86,700 | 87,000 | 85,400 | 86,000 | 5,266 |
| 2025/05/12 | 85,800 | 86,600 | 85,400 | 86,600 | 3,539 |
| 2025/05/09 | 85,000 | 85,700 | 84,800 | 85,700 | 5,636 |
| 2025/05/08 | 85,700 | 86,000 | 84,800 | 85,100 | 3,851 |
| 2025/05/07 | 86,200 | 86,600 | 85,600 | 85,900 | 4,319 |
| 2025/05/02 | 84,500 | 86,100 | 84,500 | 85,800 | 6,140 |
| 2025/05/01 | 83,200 | 84,900 | 83,200 | 84,600 | 3,892 |
| 2025/04/30 | 83,500 | 83,500 | 82,600 | 83,400 | 4,673 |
| 2025/04/28 | 84,000 | 84,300 | 83,400 | 83,600 | 3,442 |
| 2025/04/25 | 83,400 | 84,200 | 83,300 | 83,800 | 4,016 |
| 2025/04/24 | 83,600 | 83,700 | 83,000 | 83,200 | 2,975 |
| 2025/04/23 | 84,200 | 84,300 | 83,200 | 83,500 | 2,812 |
| 2025/04/22 | 83,500 | 84,200 | 83,200 | 84,200 | 2,523 |
| 2025/04/21 | 83,600 | 83,900 | 83,100 | 83,300 | 1,827 |
| 2025/04/18 | 83,800 | 84,200 | 83,500 | 83,800 | 3,232 |
| 2025/04/17 | 83,600 | 84,200 | 83,300 | 84,000 | 3,658 |
| 2025/04/16 | 83,600 | 83,900 | 83,000 | 83,600 | 3,240 |
| 2025/04/15 | 83,700 | 83,900 | 82,700 | 83,200 | 4,799 |
| 2025/04/14 | 83,500 | 84,600 | 83,400 | 83,700 | 4,180 |
| 2025/04/11 | 83,100 | 83,700 | 82,600 | 83,500 | 4,313 |
| 2025/04/10 | 83,000 | 84,600 | 81,900 | 83,500 | 7,010 |
| 2025/04/09 | 81,400 | 82,300 | 80,900 | 81,600 | 6,736 |
| 2025/04/08 | 81,400 | 82,700 | 81,300 | 81,800 | 7,907 |
| 2025/04/07 | 79,000 | 80,400 | 77,800 | 79,100 | 7,679 |
| 2025/04/04 | 81,500 | 82,100 | 81,000 | 81,700 | 5,301 |
| 2025/04/03 | 81,700 | 82,400 | 81,400 | 82,100 | 5,218 |
| 2025/04/02 | 83,300 | 83,400 | 81,900 | 82,400 | 3,710 |
| 2025/04/01 | 82,800 | 83,400 | 82,600 | 83,100 | 4,552 |
| 2025/03/31 | 83,500 | 83,600 | 82,800 | 82,800 | 4,729 |
| 2025/03/28 | 84,800 | 85,000 | 83,800 | 84,800 | 4,186 |
| 2025/03/27 | 84,900 | 85,900 | 84,800 | 85,500 | 4,679 |
| 2025/03/26 | 83,400 | 84,800 | 83,100 | 84,800 | 6,200 |
| 2025/03/25 | 83,000 | 83,900 | 82,900 | 82,900 | 4,920 |
| 2025/03/24 | 83,100 | 83,500 | 82,700 | 83,100 | 3,022 |
| 2025/03/21 | 82,200 | 83,200 | 82,100 | 82,900 | 7,401 |
| 2025/03/19 | 82,200 | 82,700 | 82,100 | 82,300 | 3,738 |
| 2025/03/18 | 81,200 | 82,600 | 81,100 | 82,600 | 4,091 |
| 2025/03/17 | 81,600 | 81,800 | 81,000 | 81,200 | 3,860 |
| 2025/03/14 | 80,800 | 81,800 | 80,800 | 81,500 | 5,362 |
| 2025/03/13 | 80,000 | 81,500 | 79,900 | 80,800 | 3,142 |
| 2025/03/12 | 79,400 | 80,300 | 79,300 | 79,900 | 3,871 |
| 2025/03/11 | 80,000 | 80,700 | 79,300 | 79,400 | 3,715 |
| 2025/03/10 | 80,500 | 81,000 | 80,100 | 80,400 | 3,520 |
| 2025/03/07 | 81,400 | 81,600 | 80,300 | 80,500 | 3,719 |
| 2025/03/06 | 80,700 | 81,600 | 80,700 | 81,300 | 2,958 |
| 2025/03/05 | 80,500 | 81,000 | 80,400 | 80,800 | 5,034 |
| 2025/03/04 | 82,300 | 82,300 | 80,400 | 80,500 | 6,178 |
| 2025/03/03 | 83,300 | 83,400 | 81,800 | 82,400 | 5,262 |
| 2025/02/28 | 82,900 | 83,600 | 82,500 | 83,000 | 11,976 |
| 2025/02/27 | 82,900 | 83,200 | 82,400 | 82,900 | 4,498 |
| 2025/02/26 | 82,900 | 82,900 | 81,900 | 82,700 | 5,743 |
| 2025/02/25 | 82,300 | 82,800 | 82,000 | 82,200 | 4,066 |
| 2025/02/21 | 82,500 | 82,800 | 81,800 | 82,200 | 5,446 |
| 2025/02/20 | 82,800 | 82,900 | 82,000 | 82,700 | 4,642 |
| 2025/02/19 | 81,900 | 82,500 | 81,700 | 82,000 | 3,716 |
| 2025/02/18 | 81,600 | 81,900 | 81,400 | 81,800 | 3,599 |
| 2025/02/17 | 81,700 | 82,100 | 81,300 | 81,600 | 2,560 |
| 2025/02/14 | 81,000 | 81,900 | 79,500 | 81,500 | 6,126 |
| 2025/02/13 | 80,500 | 81,100 | 80,200 | 80,800 | 4,274 |
| 2025/02/12 | 80,200 | 80,800 | 79,800 | 80,100 | 2,191 |
| 2025/02/10 | 80,400 | 80,600 | 79,800 | 80,200 | 3,467 |
| 2025/02/07 | 81,100 | 81,100 | 80,300 | 80,600 | 3,059 |
| 2025/02/06 | 81,000 | 81,600 | 81,000 | 81,300 | 3,280 |
| 2025/02/05 | 81,600 | 81,600 | 80,800 | 80,900 | 3,278 |
| 2025/02/04 | 81,300 | 81,600 | 80,800 | 81,400 | 4,199 |
| 2025/02/03 | 81,900 | 81,900 | 81,000 | 81,400 | 4,285 |
| 2025/01/31 | 81,800 | 81,900 | 81,400 | 81,500 | 5,437 |
| 2025/01/30 | 81,600 | 81,800 | 81,100 | 81,400 | 8,805 |
| 2025/01/29 | 82,300 | 82,800 | 81,400 | 81,600 | 5,164 |
| 2025/01/28 | 80,700 | 83,100 | 80,700 | 82,200 | 9,085 |
| 2025/01/27 | 78,800 | 80,800 | 78,800 | 80,700 | 9,833 |
| 2025/01/24 | 77,700 | 78,900 | 77,500 | 78,600 | 9,753 |
| 2025/01/23 | 76,900 | 77,600 | 76,600 | 77,400 | 2,788 |
| 2025/01/22 | 77,500 | 77,800 | 76,900 | 77,000 | 5,165 |
| 2025/01/21 | 77,700 | 77,900 | 77,100 | 77,300 | 3,362 |
| 2025/01/20 | 77,200 | 78,000 | 77,200 | 77,500 | 5,162 |
| 2025/01/17 | 77,400 | 78,000 | 77,300 | 77,600 | 7,100 |
| 2025/01/16 | 77,100 | 77,800 | 77,000 | 77,400 | 6,335 |
| 2025/01/15 | 77,100 | 77,100 | 76,200 | 76,900 | 4,786 |
| 2025/01/14 | 77,100 | 77,400 | 76,500 | 76,900 | 5,658 |
| 2025/01/10 | 77,300 | 77,400 | 76,800 | 77,100 | 4,117 |
| 2025/01/09 | 77,400 | 78,000 | 77,100 | 77,800 | 4,902 |
| 2025/01/08 | 77,400 | 77,900 | 77,300 | 77,400 | 5,314 |
| 2025/01/07 | 77,600 | 77,800 | 77,100 | 77,200 | 7,437 |
| 2025/01/06 | 76,400 | 78,200 | 76,400 | 77,500 | 12,110 |
| 2024/12/30 | 76,900 | 77,100 | 76,100 | 76,100 | 10,151 |
| 2024/12/27 | 76,200 | 76,600 | 75,200 | 76,600 | 8,512 |
| 2024/12/27 | 1 -> 4.00 分割 | ||||
| 2024/12/26 | 307,000 | 311,000 | 307,000 | 311,000 | 3,211 |
| 2024/12/25 | 308,000 | 308,000 | 306,500 | 308,000 | 1,442 |
| 2024/12/24 | 307,500 | 309,000 | 306,500 | 307,000 | 2,259 |
| 2024/12/23 | 304,000 | 308,500 | 304,000 | 306,500 | 2,248 |
| 2024/12/20 | 302,500 | 306,000 | 302,000 | 304,000 | 3,007 |
| 2024/12/19 | 301,000 | 304,000 | 300,500 | 301,000 | 2,226 |
| 2024/12/18 | 304,000 | 305,000 | 302,500 | 303,000 | 1,965 |
| 2024/12/17 | 306,000 | 307,000 | 304,000 | 304,000 | 2,389 |
| 2024/12/16 | 308,500 | 308,500 | 306,000 | 306,000 | 1,944 |
| 2024/12/13 | 305,500 | 308,500 | 305,500 | 308,500 | 2,341 |
| 2024/12/12 | 308,500 | 308,500 | 307,000 | 308,000 | 1,444 |
| 2024/12/11 | 306,000 | 308,000 | 305,500 | 308,000 | 1,794 |
| 2024/12/10 | 306,500 | 308,000 | 305,500 | 306,000 | 2,066 |
| 2024/12/09 | 309,000 | 309,500 | 305,500 | 306,500 | 3,001 |
| 2024/12/06 | 311,500 | 312,000 | 309,000 | 310,500 | 1,840 |
| 2024/12/05 | 311,500 | 313,000 | 311,000 | 311,000 | 1,339 |
| 2024/12/04 | 314,500 | 314,500 | 311,500 | 311,500 | 1,287 |
| 2024/12/03 | 315,000 | 316,500 | 312,500 | 314,500 | 1,709 |
| 2024/12/02 | 317,000 | 317,000 | 314,000 | 315,000 | 1,900 |
| 2024/11/29 | 318,500 | 319,000 | 316,000 | 316,000 | 1,061 |
| 2024/11/28 | 318,000 | 319,000 | 316,500 | 318,500 | 930 |
| 2024/11/27 | 320,000 | 320,500 | 315,500 | 318,000 | 1,662 |
| 2024/11/26 | 319,500 | 320,000 | 317,500 | 319,000 | 871 |
| 2024/11/25 | 318,000 | 321,000 | 318,000 | 318,000 | 1,234 |
| 2024/11/22 | 316,000 | 318,000 | 315,500 | 318,000 | 867 |
| 2024/11/21 | 317,000 | 318,000 | 315,500 | 317,000 | 629 |
| 2024/11/20 | 317,000 | 319,000 | 316,000 | 317,000 | 845 |
| 2024/11/19 | 315,000 | 317,500 | 315,000 | 317,500 | 736 |
| 2024/11/18 | 314,000 | 316,000 | 313,000 | 316,000 | 1,565 |
| 2024/11/15 | 313,000 | 314,500 | 311,500 | 313,500 | 1,288 |
| 2024/11/14 | 313,500 | 314,500 | 311,000 | 312,000 | 1,127 |
| 2024/11/13 | 316,000 | 316,500 | 313,500 | 314,000 | 1,176 |
| 2024/11/12 | 316,000 | 318,500 | 316,000 | 316,000 | 1,080 |
| 2024/11/11 | 315,500 | 317,000 | 315,000 | 317,000 | 949 |
| 2024/11/08 | 316,000 | 317,500 | 314,500 | 315,500 | 1,561 |
| 2024/11/07 | 318,000 | 319,000 | 316,000 | 316,500 | 1,159 |
| 2024/11/06 | 314,500 | 322,000 | 314,500 | 320,500 | 1,788 |
| 2024/11/05 | 316,000 | 316,500 | 313,500 | 313,500 | 1,043 |
| 2024/11/01 | 315,500 | 318,500 | 314,500 | 316,000 | 911 |
| 2024/10/31 | 316,000 | 317,500 | 315,000 | 315,500 | 1,338 |
| 2024/10/30 | 318,000 | 319,000 | 316,000 | 316,500 | 1,058 |
| 2024/10/29 | 317,000 | 319,500 | 316,500 | 318,500 | 1,029 |
| 2024/10/28 | 315,000 | 319,000 | 315,000 | 318,000 | 1,025 |
| 2024/10/25 | 314,500 | 316,000 | 314,000 | 315,500 | 769 |
| 2024/10/24 | 317,500 | 317,500 | 314,500 | 314,500 | 1,126 |
| 2024/10/23 | 316,000 | 319,000 | 315,000 | 318,500 | 1,332 |
| 2024/10/22 | 318,500 | 318,500 | 315,000 | 316,000 | 1,424 |
| 2024/10/21 | 319,500 | 320,000 | 317,500 | 319,000 | 927 |
| 2024/10/18 | 319,000 | 322,000 | 318,500 | 318,500 | 1,006 |
| 2024/10/17 | 317,000 | 321,500 | 316,500 | 319,000 | 1,216 |
| 2024/10/16 | 318,500 | 319,500 | 316,000 | 317,000 | 1,433 |
| 2024/10/15 | 322,000 | 322,000 | 319,000 | 319,500 | 1,255 |
| 2024/10/11 | 321,000 | 321,500 | 320,500 | 321,000 | 933 |
| 2024/10/10 | 321,000 | 321,500 | 319,500 | 321,000 | 982 |
| 2024/10/09 | 318,500 | 321,000 | 318,500 | 321,000 | 1,088 |
| 2024/10/08 | 320,500 | 322,000 | 319,000 | 319,000 | 938 |