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 |
|---|---|---|---|---|---|
| 2017/12/29 | 324,500 | 325,000 | 320,500 | 323,500 | 981 |
| 2017/12/28 | 328,000 | 328,500 | 325,000 | 325,000 | 732 |
| 2017/12/27 | 324,500 | 329,000 | 323,500 | 329,000 | 1,169 |
| 2017/12/26 | 333,000 | 333,500 | 332,000 | 333,500 | 1,085 |
| 2017/12/25 | 332,000 | 334,000 | 332,000 | 333,000 | 762 |
| 2017/12/22 | 333,000 | 333,000 | 331,000 | 332,000 | 827 |
| 2017/12/21 | 333,000 | 334,000 | 330,500 | 333,000 | 1,026 |
| 2017/12/20 | 333,000 | 335,000 | 333,000 | 333,000 | 828 |
| 2017/12/19 | 334,000 | 334,500 | 333,000 | 333,000 | 1,029 |
| 2017/12/18 | 333,500 | 335,000 | 333,000 | 335,000 | 763 |
| 2017/12/15 | 337,000 | 337,000 | 331,500 | 333,500 | 1,701 |
| 2017/12/14 | 335,000 | 338,000 | 335,000 | 336,500 | 771 |
| 2017/12/13 | 336,000 | 338,000 | 336,000 | 336,000 | 1,085 |
| 2017/12/12 | 334,500 | 335,500 | 334,000 | 335,500 | 897 |
| 2017/12/11 | 335,500 | 336,500 | 333,500 | 334,500 | 857 |
| 2017/12/08 | 335,500 | 335,500 | 333,500 | 333,500 | 938 |
| 2017/12/07 | 337,500 | 337,500 | 333,000 | 335,500 | 892 |
| 2017/12/06 | 335,000 | 337,000 | 334,500 | 337,000 | 1,226 |
| 2017/12/05 | 332,500 | 334,500 | 332,000 | 334,500 | 707 |
| 2017/12/04 | 334,500 | 335,500 | 332,000 | 332,000 | 1,134 |
| 2017/12/01 | 336,000 | 336,500 | 333,500 | 334,500 | 1,184 |
| 2017/11/30 | 334,000 | 337,500 | 332,500 | 337,000 | 1,790 |
| 2017/11/29 | 335,500 | 342,500 | 334,000 | 336,000 | 2,006 |
| 2017/11/28 | 332,000 | 336,500 | 331,500 | 335,500 | 1,303 |
| 2017/11/27 | 336,000 | 337,500 | 330,500 | 332,000 | 1,135 |
| 2017/11/24 | 337,000 | 338,000 | 335,500 | 337,000 | 927 |
| 2017/11/22 | 337,500 | 339,000 | 334,500 | 335,000 | 1,125 |
| 2017/11/21 | 333,000 | 337,500 | 333,000 | 337,500 | 2,294 |
| 2017/11/20 | 328,000 | 334,000 | 328,000 | 333,000 | 1,825 |
| 2017/11/17 | 330,000 | 330,500 | 327,500 | 327,500 | 1,373 |
| 2017/11/16 | 330,000 | 330,000 | 327,000 | 329,500 | 1,008 |
| 2017/11/15 | 330,000 | 330,000 | 327,500 | 329,000 | 840 |
| 2017/11/14 | 328,500 | 330,000 | 328,000 | 329,500 | 1,290 |
| 2017/11/13 | 327,500 | 329,000 | 327,000 | 329,000 | 1,127 |
| 2017/11/10 | 326,000 | 327,000 | 325,000 | 326,000 | 1,131 |
| 2017/11/09 | 325,500 | 327,000 | 324,000 | 325,000 | 758 |
| 2017/11/08 | 325,000 | 327,500 | 325,000 | 327,500 | 621 |
| 2017/11/07 | 326,500 | 327,500 | 324,000 | 327,500 | 628 |
| 2017/11/06 | 327,000 | 327,000 | 322,000 | 325,000 | 714 |
| 2017/11/02 | 324,000 | 327,000 | 324,000 | 326,000 | 543 |
| 2017/11/01 | 325,000 | 326,500 | 323,500 | 324,500 | 546 |
| 2017/10/31 | 323,000 | 325,500 | 322,500 | 325,500 | 850 |
| 2017/10/30 | 322,500 | 323,500 | 321,000 | 321,000 | 1,042 |
| 2017/10/27 | 319,500 | 321,500 | 319,000 | 320,500 | 625 |
| 2017/10/26 | 319,500 | 320,500 | 318,500 | 319,000 | 530 |
| 2017/10/25 | 322,000 | 323,000 | 319,000 | 321,000 | 725 |
| 2017/10/24 | 318,500 | 323,500 | 318,500 | 323,500 | 662 |
| 2017/10/23 | 321,000 | 321,500 | 319,000 | 319,500 | 562 |
| 2017/10/20 | 321,500 | 323,000 | 320,500 | 321,000 | 860 |
| 2017/10/19 | 320,000 | 324,000 | 319,500 | 322,500 | 650 |
| 2017/10/18 | 321,500 | 321,500 | 319,000 | 321,000 | 982 |
| 2017/10/17 | 318,500 | 321,000 | 317,500 | 320,500 | 665 |
| 2017/10/16 | 320,500 | 321,500 | 318,000 | 319,500 | 545 |
| 2017/10/13 | 320,000 | 320,500 | 318,000 | 320,500 | 765 |
| 2017/10/12 | 319,000 | 324,000 | 319,000 | 320,000 | 981 |
| 2017/10/11 | 321,500 | 324,500 | 320,000 | 320,500 | 961 |
| 2017/10/10 | 325,500 | 326,000 | 322,000 | 322,000 | 720 |
| 2017/10/06 | 328,000 | 328,500 | 325,000 | 326,000 | 834 |
| 2017/10/05 | 328,000 | 329,500 | 327,000 | 328,000 | 832 |
| 2017/10/04 | 326,000 | 329,000 | 324,500 | 328,000 | 1,274 |
| 2017/10/03 | 324,500 | 328,000 | 323,000 | 327,000 | 1,159 |
| 2017/10/02 | 322,500 | 324,500 | 321,500 | 324,500 | 970 |
| 2017/09/29 | 323,500 | 325,000 | 322,000 | 323,500 | 721 |
| 2017/09/28 | 321,000 | 325,000 | 321,000 | 325,000 | 979 |
| 2017/09/27 | 321,000 | 324,500 | 319,500 | 321,000 | 1,024 |
| 2017/09/26 | 322,500 | 326,000 | 322,000 | 323,000 | 1,218 |
| 2017/09/25 | 320,000 | 324,000 | 317,500 | 323,500 | 1,334 |
| 2017/09/22 | 320,000 | 320,500 | 319,000 | 320,500 | 1,119 |
| 2017/09/21 | 317,500 | 320,500 | 317,500 | 318,000 | 1,261 |
| 2017/09/20 | 316,000 | 319,500 | 314,500 | 319,500 | 1,220 |
| 2017/09/19 | 312,500 | 317,000 | 310,000 | 316,000 | 1,338 |
| 2017/09/15 | 308,000 | 313,000 | 308,000 | 310,000 | 715 |
| 2017/09/14 | 309,500 | 312,500 | 307,000 | 311,500 | 752 |
| 2017/09/13 | 307,000 | 311,500 | 306,000 | 310,500 | 777 |
| 2017/09/12 | 307,500 | 310,500 | 306,000 | 309,000 | 682 |
| 2017/09/11 | 314,500 | 314,500 | 305,500 | 307,500 | 925 |
| 2017/09/08 | 310,500 | 312,500 | 310,000 | 310,000 | 982 |
| 2017/09/07 | 308,000 | 312,500 | 304,000 | 311,000 | 1,029 |
| 2017/09/06 | 303,500 | 309,000 | 303,000 | 307,000 | 1,268 |
| 2017/09/05 | 313,000 | 314,000 | 308,500 | 310,000 | 973 |
| 2017/09/04 | 316,000 | 317,500 | 312,500 | 314,000 | 758 |
| 2017/09/01 | 320,500 | 320,500 | 314,500 | 317,500 | 1,200 |
| 2017/08/31 | 318,000 | 321,500 | 316,500 | 320,500 | 1,707 |
| 2017/08/30 | 314,000 | 319,500 | 314,000 | 318,500 | 1,670 |
| 2017/08/29 | 314,000 | 315,000 | 313,000 | 315,000 | 728 |
| 2017/08/28 | 314,000 | 315,000 | 312,000 | 315,000 | 784 |
| 2017/08/25 | 314,000 | 315,000 | 313,500 | 314,000 | 755 |
| 2017/08/24 | 314,500 | 315,000 | 314,000 | 315,000 | 638 |
| 2017/08/23 | 315,000 | 315,000 | 313,500 | 315,000 | 600 |
| 2017/08/22 | 311,500 | 315,000 | 310,000 | 315,000 | 1,411 |
| 2017/08/21 | 308,000 | 311,500 | 308,000 | 311,500 | 986 |
| 2017/08/18 | 308,500 | 310,000 | 308,000 | 308,000 | 1,811 |
| 2017/08/17 | 308,000 | 309,500 | 307,500 | 309,000 | 875 |
| 2017/08/16 | 308,500 | 308,500 | 306,500 | 308,500 | 585 |
| 2017/08/15 | 304,000 | 308,000 | 301,000 | 307,500 | 1,134 |
| 2017/08/14 | 305,000 | 305,000 | 301,500 | 304,500 | 868 |
| 2017/08/10 | 309,500 | 309,500 | 304,000 | 305,000 | 918 |
| 2017/08/09 | 308,000 | 309,500 | 306,500 | 309,500 | 637 |
| 2017/08/08 | 307,000 | 309,500 | 305,000 | 308,500 | 873 |
| 2017/08/07 | 309,000 | 309,000 | 305,500 | 305,500 | 734 |
| 2017/08/04 | 308,500 | 310,000 | 307,000 | 309,000 | 575 |
| 2017/08/03 | 305,500 | 310,000 | 305,000 | 310,000 | 1,026 |
| 2017/08/02 | 309,000 | 309,500 | 304,500 | 304,500 | 898 |
| 2017/08/01 | 309,000 | 310,000 | 304,500 | 310,000 | 1,081 |
| 2017/07/31 | 303,000 | 310,000 | 302,000 | 310,000 | 2,281 |
| 2017/07/28 | 299,400 | 304,000 | 299,200 | 304,000 | 2,217 |
| 2017/07/27 | 299,100 | 300,000 | 298,300 | 299,400 | 1,182 |
| 2017/07/26 | 298,100 | 299,700 | 297,100 | 299,300 | 1,417 |
| 2017/07/25 | 294,500 | 299,000 | 293,600 | 298,900 | 1,755 |
| 2017/07/24 | 291,500 | 295,000 | 291,100 | 294,500 | 1,223 |
| 2017/07/21 | 291,300 | 292,200 | 289,800 | 290,300 | 1,472 |
| 2017/07/20 | 295,000 | 297,000 | 290,900 | 291,900 | 1,541 |
| 2017/07/19 | 288,300 | 297,300 | 288,300 | 296,300 | 2,180 |
| 2017/07/18 | 288,000 | 289,500 | 287,700 | 289,300 | 1,469 |
| 2017/07/14 | 289,400 | 289,500 | 287,100 | 288,200 | 1,406 |
| 2017/07/13 | 288,700 | 289,200 | 286,200 | 289,200 | 1,891 |
| 2017/07/12 | 293,600 | 293,600 | 288,800 | 289,100 | 1,694 |
| 2017/07/11 | 295,600 | 297,100 | 294,100 | 294,100 | 1,176 |
| 2017/07/10 | 298,100 | 299,400 | 297,500 | 297,800 | 1,365 |
| 2017/07/07 | 295,000 | 299,200 | 294,300 | 298,600 | 2,579 |
| 2017/07/06 | 294,400 | 299,400 | 293,800 | 299,300 | 1,959 |
| 2017/07/05 | 295,000 | 295,600 | 292,000 | 294,200 | 1,662 |
| 2017/07/04 | 294,800 | 297,600 | 294,300 | 295,600 | 2,315 |
| 2017/07/03 | 297,000 | 297,100 | 294,500 | 294,800 | 1,257 |
| 2017/06/30 | 296,400 | 298,600 | 295,000 | 297,700 | 1,661 |
| 2017/06/29 | 291,500 | 299,400 | 291,400 | 299,400 | 3,574 |
| 2017/06/28 | 291,200 | 292,300 | 288,700 | 289,000 | 2,458 |
| 2017/06/27 | 298,800 | 299,400 | 298,200 | 299,000 | 2,804 |
| 2017/06/26 | 298,800 | 300,000 | 298,400 | 299,400 | 1,732 |
| 2017/06/23 | 297,900 | 299,200 | 297,900 | 299,200 | 1,455 |
| 2017/06/22 | 299,700 | 299,800 | 298,800 | 299,000 | 885 |
| 2017/06/21 | 298,300 | 299,000 | 297,700 | 299,000 | 892 |
| 2017/06/20 | 298,600 | 298,700 | 297,400 | 298,400 | 1,238 |
| 2017/06/19 | 299,700 | 299,700 | 297,700 | 298,400 | 865 |
| 2017/06/16 | 298,500 | 299,900 | 298,300 | 298,600 | 1,625 |
| 2017/06/15 | 297,000 | 299,100 | 295,900 | 298,800 | 1,473 |
| 2017/06/14 | 298,200 | 299,200 | 294,400 | 295,300 | 1,995 |
| 2017/06/13 | 298,900 | 299,900 | 297,900 | 298,500 | 1,353 |
| 2017/06/12 | 296,900 | 299,400 | 296,800 | 298,700 | 1,874 |
| 2017/06/09 | 297,700 | 297,900 | 296,600 | 296,900 | 1,214 |
| 2017/06/08 | 296,300 | 298,000 | 295,800 | 295,900 | 1,426 |
| 2017/06/07 | 295,100 | 297,900 | 295,000 | 296,800 | 1,409 |
| 2017/06/06 | 297,600 | 297,600 | 295,700 | 295,700 | 918 |
| 2017/06/05 | 296,000 | 297,800 | 295,500 | 296,200 | 961 |
| 2017/06/02 | 295,000 | 296,500 | 294,600 | 295,400 | 1,115 |
| 2017/06/01 | 293,200 | 295,000 | 293,200 | 294,400 | 978 |
| 2017/05/31 | 292,900 | 294,000 | 292,700 | 293,900 | 729 |
| 2017/05/30 | 293,600 | 294,100 | 292,600 | 293,100 | 772 |
| 2017/05/29 | 294,700 | 294,700 | 293,400 | 293,800 | 389 |
| 2017/05/26 | 293,900 | 294,700 | 293,200 | 294,500 | 661 |
| 2017/05/25 | 293,000 | 294,000 | 292,700 | 294,000 | 637 |
| 2017/05/24 | 292,100 | 293,000 | 292,000 | 292,800 | 542 |
| 2017/05/23 | 291,200 | 292,900 | 290,700 | 292,900 | 774 |
| 2017/05/22 | 292,700 | 292,900 | 290,500 | 291,600 | 552 |
| 2017/05/19 | 292,500 | 293,100 | 291,200 | 292,700 | 740 |
| 2017/05/18 | 288,500 | 292,900 | 288,200 | 292,900 | 912 |
| 2017/05/17 | 289,400 | 290,000 | 288,800 | 289,900 | 389 |
| 2017/05/16 | 292,100 | 292,100 | 289,300 | 289,400 | 544 |
| 2017/05/15 | 292,000 | 292,900 | 290,500 | 290,800 | 705 |
| 2017/05/12 | 291,100 | 292,000 | 290,000 | 292,000 | 866 |
| 2017/05/11 | 290,800 | 291,500 | 290,300 | 291,200 | 1,073 |
| 2017/05/10 | 289,600 | 291,200 | 288,200 | 290,600 | 919 |
| 2017/05/09 | 289,700 | 290,600 | 285,700 | 289,200 | 1,397 |
| 2017/05/08 | 287,000 | 290,900 | 287,000 | 289,900 | 2,112 |
| 2017/05/02 | 286,400 | 286,700 | 285,200 | 286,700 | 459 |
| 2017/05/01 | 285,200 | 286,500 | 285,000 | 285,600 | 364 |
| 2017/04/28 | 284,300 | 286,300 | 282,500 | 286,300 | 892 |
| 2017/04/27 | 285,600 | 286,300 | 283,800 | 285,800 | 799 |
| 2017/04/26 | 284,000 | 286,100 | 283,400 | 286,000 | 917 |
| 2017/04/25 | 283,400 | 284,000 | 281,700 | 283,100 | 815 |
| 2017/04/24 | 285,900 | 286,200 | 284,000 | 284,000 | 831 |
| 2017/04/21 | 284,600 | 286,500 | 282,700 | 284,700 | 853 |
| 2017/04/20 | 284,600 | 285,900 | 284,400 | 284,400 | 410 |
| 2017/04/19 | 285,000 | 286,400 | 283,400 | 284,900 | 507 |
| 2017/04/18 | 284,200 | 286,500 | 282,900 | 286,300 | 1,216 |
| 2017/04/17 | 277,600 | 284,000 | 276,600 | 283,400 | 827 |
| 2017/04/14 | 278,900 | 282,000 | 270,000 | 277,600 | 1,331 |
| 2017/04/13 | 281,000 | 282,100 | 279,000 | 279,000 | 1,304 |
| 2017/04/12 | 284,000 | 284,500 | 281,600 | 281,600 | 1,078 |
| 2017/04/11 | 283,800 | 285,900 | 283,700 | 284,100 | 570 |
| 2017/04/10 | 283,400 | 284,900 | 282,500 | 283,900 | 579 |
| 2017/04/07 | 284,000 | 285,900 | 283,100 | 283,900 | 716 |
| 2017/04/06 | 284,500 | 285,200 | 282,000 | 285,200 | 1,145 |
| 2017/04/05 | 285,000 | 287,500 | 284,500 | 285,000 | 493 |
| 2017/04/04 | 286,300 | 287,600 | 284,500 | 286,300 | 795 |
| 2017/04/03 | 288,900 | 289,000 | 286,100 | 286,800 | 846 |
| 2017/03/31 | 287,100 | 289,000 | 286,800 | 289,000 | 831 |
| 2017/03/30 | 287,900 | 288,300 | 286,200 | 288,300 | 570 |
| 2017/03/29 | 287,500 | 287,900 | 285,700 | 287,600 | 513 |
| 2017/03/28 | 284,700 | 288,400 | 284,100 | 288,200 | 1,065 |
| 2017/03/27 | 285,900 | 285,900 | 282,100 | 284,800 | 1,069 |
| 2017/03/24 | 284,000 | 285,200 | 283,200 | 283,500 | 365 |
| 2017/03/23 | 288,100 | 288,100 | 283,100 | 284,200 | 927 |
| 2017/03/22 | 287,800 | 288,800 | 286,600 | 286,700 | 684 |
| 2017/03/21 | 289,600 | 290,000 | 286,500 | 286,500 | 505 |
| 2017/03/17 | 288,000 | 290,000 | 286,700 | 290,000 | 917 |
| 2017/03/16 | 284,800 | 287,600 | 284,300 | 287,600 | 596 |
| 2017/03/15 | 283,100 | 284,900 | 283,000 | 284,900 | 719 |
| 2017/03/14 | 283,500 | 283,800 | 282,100 | 283,400 | 703 |
| 2017/03/13 | 284,100 | 286,000 | 282,100 | 283,500 | 1,315 |
| 2017/03/10 | 289,000 | 289,000 | 285,100 | 285,100 | 872 |
| 2017/03/09 | 288,300 | 289,700 | 287,100 | 288,100 | 782 |
| 2017/03/08 | 290,200 | 290,900 | 288,600 | 288,600 | 973 |
| 2017/03/07 | 291,400 | 291,500 | 290,600 | 291,400 | 408 |
| 2017/03/06 | 291,600 | 292,000 | 291,000 | 291,600 | 437 |
| 2017/03/03 | 291,800 | 292,200 | 290,500 | 291,600 | 490 |
| 2017/03/02 | 291,500 | 292,400 | 290,800 | 291,600 | 971 |
| 2017/03/01 | 288,500 | 292,800 | 288,500 | 291,500 | 1,080 |
| 2017/02/28 | 291,000 | 292,100 | 290,400 | 291,500 | 761 |
| 2017/02/27 | 290,000 | 291,000 | 289,400 | 291,000 | 1,474 |
| 2017/02/24 | 288,000 | 290,000 | 286,800 | 290,000 | 1,276 |
| 2017/02/23 | 287,500 | 288,000 | 286,500 | 288,000 | 1,201 |
| 2017/02/22 | 286,000 | 287,500 | 285,800 | 287,500 | 872 |
| 2017/02/21 | 284,500 | 286,500 | 284,100 | 286,500 | 1,284 |
| 2017/02/20 | 281,800 | 284,700 | 281,800 | 284,700 | 926 |
| 2017/02/17 | 280,800 | 281,900 | 280,700 | 281,600 | 650 |
| 2017/02/16 | 281,500 | 282,300 | 280,400 | 280,500 | 883 |
| 2017/02/15 | 281,000 | 281,400 | 279,700 | 281,400 | 622 |
| 2017/02/14 | 280,100 | 281,400 | 279,600 | 280,800 | 696 |
| 2017/02/13 | 281,700 | 281,700 | 279,800 | 279,900 | 1,339 |
| 2017/02/10 | 281,300 | 282,500 | 280,000 | 281,700 | 648 |
| 2017/02/09 | 280,000 | 282,800 | 280,000 | 280,800 | 615 |
| 2017/02/08 | 282,500 | 283,200 | 281,200 | 281,400 | 1,128 |
| 2017/02/07 | 282,700 | 283,100 | 281,800 | 282,300 | 642 |
| 2017/02/06 | 285,100 | 285,100 | 283,900 | 283,900 | 387 |
| 2017/02/03 | 284,500 | 285,500 | 282,400 | 284,600 | 534 |
| 2017/02/02 | 285,300 | 285,800 | 284,200 | 284,200 | 634 |
| 2017/02/01 | 284,800 | 286,500 | 282,800 | 285,400 | 686 |
| 2017/01/31 | 283,600 | 285,000 | 283,200 | 285,000 | 645 |
| 2017/01/30 | 282,100 | 285,000 | 281,400 | 284,500 | 813 |
| 2017/01/27 | 283,500 | 283,600 | 282,000 | 283,600 | 565 |
| 2017/01/26 | 284,200 | 284,200 | 282,100 | 283,500 | 517 |
| 2017/01/25 | 285,700 | 285,700 | 282,400 | 283,500 | 630 |
| 2017/01/24 | 285,500 | 287,000 | 285,000 | 285,400 | 1,225 |
| 2017/01/23 | 284,000 | 285,600 | 283,100 | 285,600 | 1,269 |
| 2017/01/20 | 281,000 | 284,500 | 281,000 | 284,500 | 1,592 |
| 2017/01/19 | 279,800 | 282,900 | 279,800 | 281,900 | 1,070 |
| 2017/01/18 | 279,800 | 281,400 | 279,600 | 280,300 | 588 |
| 2017/01/17 | 279,800 | 281,000 | 279,800 | 279,900 | 751 |
| 2017/01/16 | 281,400 | 281,400 | 280,200 | 280,900 | 702 |
| 2017/01/13 | 279,500 | 281,400 | 279,500 | 281,300 | 868 |
| 2017/01/12 | 281,100 | 281,800 | 279,700 | 280,400 | 815 |
| 2017/01/11 | 280,000 | 282,000 | 278,400 | 280,900 | 1,662 |
| 2017/01/10 | 283,600 | 283,600 | 280,600 | 281,400 | 1,502 |
| 2017/01/06 | 282,000 | 286,100 | 280,600 | 283,800 | 2,467 |
| 2017/01/05 | 283,100 | 283,600 | 282,000 | 283,100 | 1,652 |
| 2017/01/04 | 283,000 | 285,000 | 282,200 | 283,100 | 2,109 |