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 |
|---|---|---|---|---|---|
| 2020/12/30 | 365,500 | 371,000 | 362,000 | 370,500 | 1,509 |
| 2020/12/29 | 363,500 | 366,500 | 360,500 | 366,000 | 2,188 |
| 2020/12/28 | 370,000 | 375,500 | 370,000 | 375,500 | 2,812 |
| 2020/12/25 | 367,500 | 371,500 | 367,500 | 369,500 | 1,743 |
| 2020/12/24 | 367,500 | 371,500 | 365,000 | 367,500 | 1,744 |
| 2020/12/23 | 363,500 | 368,500 | 360,000 | 366,500 | 1,953 |
| 2020/12/22 | 361,000 | 365,500 | 359,500 | 364,000 | 1,523 |
| 2020/12/21 | 367,000 | 367,000 | 358,000 | 361,000 | 2,989 |
| 2020/12/18 | 364,500 | 367,000 | 362,000 | 365,500 | 4,916 |
| 2020/12/17 | 362,000 | 364,000 | 361,000 | 364,000 | 1,452 |
| 2020/12/16 | 359,000 | 362,500 | 356,000 | 361,500 | 1,866 |
| 2020/12/15 | 356,000 | 359,000 | 353,000 | 357,500 | 1,855 |
| 2020/12/14 | 360,000 | 362,000 | 356,000 | 357,000 | 1,513 |
| 2020/12/11 | 351,500 | 360,000 | 351,000 | 359,000 | 3,077 |
| 2020/12/10 | 362,000 | 364,500 | 357,500 | 358,500 | 1,715 |
| 2020/12/09 | 360,500 | 364,500 | 358,000 | 364,500 | 1,419 |
| 2020/12/08 | 356,000 | 361,500 | 354,000 | 360,500 | 1,133 |
| 2020/12/07 | 364,500 | 366,000 | 355,500 | 355,500 | 1,742 |
| 2020/12/04 | 363,000 | 365,000 | 360,500 | 364,000 | 1,747 |
| 2020/12/03 | 361,000 | 364,000 | 357,500 | 359,500 | 1,856 |
| 2020/12/02 | 355,500 | 364,000 | 355,500 | 360,000 | 2,060 |
| 2020/12/01 | 353,000 | 355,500 | 352,000 | 354,500 | 1,630 |
| 2020/11/30 | 353,500 | 355,000 | 349,000 | 350,500 | 2,294 |
| 2020/11/27 | 352,000 | 355,500 | 347,000 | 351,500 | 1,834 |
| 2020/11/26 | 350,000 | 350,500 | 345,500 | 350,500 | 1,414 |
| 2020/11/25 | 343,000 | 350,000 | 342,500 | 347,500 | 1,835 |
| 2020/11/24 | 342,500 | 344,500 | 340,000 | 340,500 | 1,941 |
| 2020/11/20 | 341,500 | 344,500 | 339,000 | 342,500 | 1,397 |
| 2020/11/19 | 345,500 | 345,500 | 341,000 | 342,000 | 1,419 |
| 2020/11/18 | 350,500 | 350,500 | 344,500 | 345,500 | 1,041 |
| 2020/11/17 | 347,000 | 349,500 | 345,000 | 349,500 | 698 |
| 2020/11/16 | 346,000 | 349,500 | 344,000 | 346,500 | 1,182 |
| 2020/11/13 | 347,000 | 350,500 | 345,000 | 345,500 | 1,730 |
| 2020/11/12 | 353,500 | 354,500 | 348,000 | 349,500 | 2,128 |
| 2020/11/11 | 358,000 | 362,500 | 356,500 | 362,500 | 1,830 |
| 2020/11/10 | 354,500 | 361,000 | 354,000 | 358,000 | 2,374 |
| 2020/11/09 | 349,500 | 355,000 | 346,000 | 355,000 | 1,323 |
| 2020/11/06 | 347,000 | 350,500 | 344,000 | 350,000 | 1,663 |
| 2020/11/05 | 343,000 | 354,000 | 337,500 | 354,000 | 1,964 |
| 2020/11/04 | 342,000 | 347,500 | 337,500 | 346,500 | 2,033 |
| 2020/11/02 | 337,500 | 342,000 | 335,000 | 337,500 | 1,198 |
| 2020/10/30 | 342,000 | 342,000 | 332,000 | 334,500 | 1,984 |
| 2020/10/29 | 338,000 | 345,000 | 335,500 | 343,000 | 2,429 |
| 2020/10/28 | 335,000 | 345,500 | 330,000 | 338,500 | 3,737 |
| 2020/10/27 | 333,000 | 337,000 | 328,500 | 329,000 | 2,043 |
| 2020/10/26 | 339,500 | 340,000 | 331,500 | 332,500 | 2,187 |
| 2020/10/23 | 344,000 | 344,000 | 339,000 | 341,000 | 842 |
| 2020/10/22 | 343,500 | 345,500 | 342,500 | 344,500 | 543 |
| 2020/10/21 | 345,000 | 347,000 | 342,000 | 346,000 | 838 |
| 2020/10/20 | 349,000 | 352,000 | 345,000 | 345,000 | 1,247 |
| 2020/10/19 | 344,500 | 351,500 | 342,000 | 349,000 | 1,452 |
| 2020/10/16 | 351,000 | 355,000 | 343,500 | 346,500 | 1,874 |
| 2020/10/15 | 355,500 | 355,500 | 349,000 | 351,000 | 1,235 |
| 2020/10/14 | 360,500 | 361,500 | 353,000 | 353,000 | 975 |
| 2020/10/13 | 358,000 | 360,500 | 355,000 | 360,500 | 754 |
| 2020/10/12 | 360,000 | 361,000 | 356,000 | 358,000 | 665 |
| 2020/10/09 | 359,500 | 361,500 | 357,500 | 359,000 | 943 |
| 2020/10/08 | 363,500 | 363,500 | 359,500 | 359,500 | 907 |
| 2020/10/07 | 362,000 | 365,500 | 358,500 | 359,000 | 1,130 |
| 2020/10/06 | 359,500 | 363,000 | 358,000 | 362,000 | 1,167 |
| 2020/10/05 | 353,500 | 360,500 | 352,500 | 359,500 | 1,061 |
| 2020/10/02 | 353,000 | 360,000 | 351,000 | 353,000 | 1,977 |
| 2020/09/30 | 353,000 | 358,000 | 351,000 | 356,500 | 1,925 |
| 2020/09/29 | 347,500 | 357,500 | 347,500 | 356,000 | 1,126 |
| 2020/09/28 | 359,000 | 359,000 | 346,500 | 352,500 | 1,564 |
| 2020/09/25 | 346,000 | 352,000 | 342,500 | 352,000 | 1,799 |
| 2020/09/24 | 340,000 | 346,000 | 337,000 | 346,000 | 1,406 |
| 2020/09/23 | 347,500 | 352,500 | 341,000 | 343,500 | 2,864 |
| 2020/09/18 | 355,000 | 358,500 | 345,000 | 347,500 | 5,019 |
| 2020/09/17 | 352,500 | 356,000 | 350,500 | 351,000 | 2,294 |
| 2020/09/16 | 343,000 | 352,500 | 342,500 | 352,500 | 1,276 |
| 2020/09/15 | 337,000 | 343,500 | 336,000 | 343,000 | 1,877 |
| 2020/09/14 | 333,000 | 340,000 | 333,000 | 335,000 | 1,682 |
| 2020/09/11 | 344,000 | 354,000 | 334,500 | 337,500 | 4,114 |
| 2020/09/10 | 358,000 | 358,500 | 351,000 | 351,000 | 2,020 |
| 2020/09/09 | 357,000 | 363,500 | 357,000 | 357,500 | 1,161 |
| 2020/09/08 | 359,000 | 367,000 | 357,000 | 363,500 | 1,379 |
| 2020/09/07 | 363,000 | 368,000 | 358,500 | 358,500 | 1,219 |
| 2020/09/04 | 363,000 | 368,000 | 363,000 | 367,000 | 1,009 |
| 2020/09/03 | 357,000 | 367,500 | 356,000 | 367,000 | 1,478 |
| 2020/09/02 | 356,000 | 360,500 | 352,500 | 357,000 | 1,156 |
| 2020/09/01 | 372,500 | 372,500 | 355,500 | 355,500 | 1,959 |
| 2020/08/31 | 368,000 | 373,500 | 365,500 | 372,000 | 1,938 |
| 2020/08/28 | 360,000 | 371,500 | 360,000 | 368,500 | 1,767 |
| 2020/08/27 | 366,500 | 368,000 | 359,500 | 364,000 | 1,440 |
| 2020/08/26 | 362,500 | 371,000 | 357,500 | 366,000 | 1,801 |
| 2020/08/25 | 355,000 | 362,000 | 353,500 | 361,500 | 1,431 |
| 2020/08/24 | 358,000 | 358,500 | 352,000 | 354,000 | 989 |
| 2020/08/21 | 351,000 | 359,000 | 348,000 | 358,000 | 3,278 |
| 2020/08/20 | 347,000 | 356,000 | 343,500 | 356,000 | 1,284 |
| 2020/08/19 | 355,000 | 356,000 | 345,000 | 345,500 | 1,318 |
| 2020/08/18 | 337,000 | 360,000 | 337,000 | 359,500 | 2,816 |
| 2020/08/17 | 346,000 | 347,500 | 342,000 | 343,000 | 550 |
| 2020/08/14 | 341,000 | 347,000 | 338,000 | 345,000 | 2,207 |
| 2020/08/13 | 334,000 | 340,500 | 331,500 | 338,500 | 986 |
| 2020/08/12 | 334,500 | 336,500 | 328,000 | 334,000 | 1,437 |
| 2020/08/11 | 329,000 | 333,500 | 326,500 | 330,000 | 1,448 |
| 2020/08/07 | 329,000 | 333,000 | 324,000 | 325,000 | 1,170 |
| 2020/08/06 | 340,500 | 340,500 | 327,500 | 333,000 | 1,997 |
| 2020/08/05 | 327,500 | 339,000 | 323,000 | 337,500 | 2,355 |
| 2020/08/04 | 327,500 | 328,500 | 322,500 | 328,500 | 1,557 |
| 2020/08/03 | 324,500 | 332,500 | 316,500 | 317,000 | 1,447 |
| 2020/07/31 | 316,500 | 319,500 | 314,500 | 319,500 | 1,815 |
| 2020/07/30 | 323,000 | 324,000 | 315,000 | 316,000 | 1,382 |
| 2020/07/29 | 322,500 | 323,000 | 318,500 | 322,000 | 938 |
| 2020/07/28 | 322,500 | 322,500 | 318,500 | 320,500 | 997 |
| 2020/07/27 | 315,500 | 319,500 | 309,000 | 318,500 | 1,987 |
| 2020/07/22 | 325,500 | 325,500 | 315,500 | 319,000 | 1,095 |
| 2020/07/21 | 318,500 | 325,500 | 318,500 | 322,500 | 1,028 |
| 2020/07/20 | 325,500 | 327,000 | 315,000 | 319,000 | 1,023 |
| 2020/07/17 | 320,000 | 324,000 | 317,000 | 323,500 | 951 |
| 2020/07/16 | 317,500 | 321,000 | 314,000 | 319,500 | 1,747 |
| 2020/07/15 | 314,500 | 318,000 | 309,500 | 314,000 | 1,721 |
| 2020/07/14 | 314,000 | 322,000 | 309,500 | 312,500 | 2,394 |
| 2020/07/13 | 314,000 | 320,500 | 309,000 | 313,000 | 2,002 |
| 2020/07/10 | 323,000 | 326,500 | 310,500 | 314,000 | 2,048 |
| 2020/07/09 | 330,000 | 330,000 | 315,000 | 319,500 | 2,252 |
| 2020/07/08 | 325,500 | 331,500 | 325,000 | 327,500 | 1,374 |
| 2020/07/07 | 332,000 | 335,000 | 322,500 | 329,000 | 1,501 |
| 2020/07/06 | 337,000 | 339,500 | 330,000 | 331,000 | 1,992 |
| 2020/07/03 | 342,000 | 344,500 | 334,000 | 338,500 | 1,774 |
| 2020/07/02 | 347,500 | 351,000 | 340,500 | 344,000 | 2,022 |
| 2020/07/01 | 347,500 | 351,000 | 341,500 | 343,000 | 910 |
| 2020/06/30 | 351,000 | 352,000 | 343,000 | 347,000 | 1,877 |
| 2020/06/29 | 350,000 | 351,500 | 341,500 | 343,500 | 1,884 |
| 2020/06/26 | 361,500 | 363,000 | 358,000 | 362,500 | 1,699 |
| 2020/06/25 | 357,000 | 365,000 | 356,000 | 360,000 | 1,585 |
| 2020/06/24 | 364,000 | 365,500 | 358,000 | 363,000 | 1,141 |
| 2020/06/23 | 358,500 | 363,500 | 356,500 | 362,000 | 1,041 |
| 2020/06/22 | 354,000 | 359,000 | 353,000 | 355,000 | 741 |
| 2020/06/19 | 361,500 | 362,000 | 351,500 | 352,000 | 2,395 |
| 2020/06/18 | 366,000 | 366,000 | 355,000 | 361,000 | 1,449 |
| 2020/06/17 | 371,000 | 371,000 | 361,000 | 366,000 | 728 |
| 2020/06/16 | 354,000 | 370,500 | 354,000 | 367,000 | 1,479 |
| 2020/06/15 | 363,000 | 364,500 | 340,000 | 340,000 | 2,289 |
| 2020/06/12 | 336,000 | 364,500 | 334,000 | 364,500 | 4,689 |
| 2020/06/11 | 385,000 | 385,500 | 371,000 | 371,000 | 1,942 |
| 2020/06/10 | 389,000 | 389,500 | 383,000 | 388,500 | 1,534 |
| 2020/06/09 | 394,000 | 397,500 | 385,500 | 390,500 | 2,226 |
| 2020/06/08 | 387,000 | 397,500 | 387,000 | 392,500 | 2,587 |
| 2020/06/05 | 384,500 | 392,000 | 381,000 | 387,000 | 1,648 |
| 2020/06/04 | 398,000 | 399,000 | 379,500 | 379,500 | 2,082 |
| 2020/06/03 | 387,000 | 391,500 | 382,500 | 388,000 | 2,268 |
| 2020/06/02 | 376,000 | 386,000 | 372,500 | 382,500 | 1,489 |
| 2020/06/01 | 375,500 | 376,500 | 370,000 | 373,000 | 2,009 |
| 2020/05/29 | 379,000 | 383,500 | 373,000 | 378,500 | 3,196 |
| 2020/05/28 | 369,000 | 373,500 | 367,000 | 373,500 | 1,211 |
| 2020/05/27 | 371,500 | 374,000 | 367,500 | 368,500 | 1,382 |
| 2020/05/26 | 366,500 | 369,500 | 361,000 | 369,500 | 1,216 |
| 2020/05/25 | 351,000 | 363,500 | 348,000 | 362,000 | 1,991 |
| 2020/05/22 | 346,500 | 351,500 | 344,000 | 346,500 | 1,261 |
| 2020/05/21 | 341,000 | 346,000 | 336,000 | 346,000 | 1,410 |
| 2020/05/20 | 331,500 | 339,500 | 331,000 | 339,000 | 1,879 |
| 2020/05/19 | 338,500 | 343,000 | 331,000 | 331,500 | 2,156 |
| 2020/05/18 | 329,000 | 337,000 | 329,000 | 333,000 | 1,482 |
| 2020/05/15 | 334,500 | 337,500 | 328,500 | 331,000 | 1,936 |
| 2020/05/14 | 330,500 | 337,000 | 327,500 | 331,500 | 1,708 |
| 2020/05/13 | 330,000 | 338,500 | 329,000 | 335,500 | 2,523 |
| 2020/05/12 | 354,500 | 354,500 | 338,500 | 344,000 | 2,471 |
| 2020/05/11 | 351,500 | 359,500 | 348,000 | 354,500 | 1,721 |
| 2020/05/08 | 324,500 | 347,500 | 323,000 | 344,500 | 3,656 |
| 2020/05/07 | 317,500 | 326,500 | 316,000 | 324,500 | 2,347 |
| 2020/05/01 | 323,500 | 326,500 | 315,000 | 318,000 | 1,627 |
| 2020/04/30 | 319,000 | 325,500 | 310,500 | 323,500 | 2,277 |
| 2020/04/28 | 326,000 | 329,500 | 312,000 | 315,500 | 2,273 |
| 2020/04/27 | 319,000 | 328,000 | 315,000 | 326,000 | 2,095 |
| 2020/04/24 | 312,000 | 322,500 | 310,000 | 318,500 | 2,731 |
| 2020/04/23 | 295,500 | 316,500 | 294,400 | 312,000 | 3,246 |
| 2020/04/22 | 291,000 | 297,500 | 290,300 | 290,500 | 1,521 |
| 2020/04/21 | 300,000 | 302,000 | 289,500 | 296,000 | 2,535 |
| 2020/04/20 | 302,500 | 307,500 | 296,100 | 299,200 | 1,721 |
| 2020/04/17 | 285,100 | 297,400 | 284,000 | 297,400 | 2,901 |
| 2020/04/16 | 281,800 | 284,500 | 275,500 | 284,400 | 2,034 |
| 2020/04/15 | 290,000 | 292,000 | 281,000 | 284,000 | 2,003 |
| 2020/04/14 | 287,900 | 289,300 | 282,300 | 285,900 | 1,653 |
| 2020/04/13 | 276,600 | 286,900 | 275,800 | 284,200 | 2,639 |
| 2020/04/10 | 288,400 | 289,600 | 273,900 | 278,600 | 2,849 |
| 2020/04/09 | 294,000 | 299,100 | 278,800 | 283,400 | 2,845 |
| 2020/04/08 | 287,600 | 292,600 | 265,600 | 284,200 | 3,487 |
| 2020/04/07 | 280,000 | 297,300 | 271,300 | 286,800 | 3,787 |
| 2020/04/06 | 265,000 | 280,000 | 256,000 | 259,000 | 3,580 |
| 2020/04/03 | 277,500 | 283,200 | 257,300 | 263,200 | 3,726 |
| 2020/04/02 | 290,900 | 295,300 | 271,100 | 275,600 | 4,024 |
| 2020/04/01 | 320,000 | 321,000 | 290,100 | 295,900 | 5,185 |
| 2020/03/31 | 298,800 | 321,500 | 288,000 | 319,000 | 4,713 |
| 2020/03/30 | 289,700 | 296,300 | 280,100 | 296,300 | 3,086 |
| 2020/03/27 | 310,000 | 314,500 | 281,000 | 298,800 | 3,712 |
| 2020/03/26 | 316,000 | 339,000 | 291,800 | 303,000 | 5,730 |
| 2020/03/25 | 316,000 | 316,000 | 303,000 | 316,000 | 3,473 |
| 2020/03/24 | 246,000 | 274,700 | 237,000 | 265,700 | 6,644 |
| 2020/03/23 | 226,200 | 239,000 | 222,500 | 231,000 | 9,658 |
| 2020/03/19 | 267,900 | 268,300 | 222,900 | 222,900 | 6,041 |
| 2020/03/18 | 292,300 | 304,500 | 270,400 | 272,900 | 5,150 |
| 2020/03/17 | 291,300 | 304,000 | 279,300 | 290,500 | 8,453 |
| 2020/03/16 | 330,000 | 332,000 | 304,000 | 312,500 | 4,461 |
| 2020/03/13 | 339,500 | 344,500 | 304,500 | 316,000 | 6,406 |
| 2020/03/12 | 394,000 | 403,500 | 369,000 | 374,500 | 3,519 |
| 2020/03/11 | 416,000 | 440,500 | 413,000 | 415,000 | 1,882 |
| 2020/03/10 | 405,000 | 416,000 | 389,500 | 414,500 | 5,757 |
| 2020/03/09 | 464,500 | 464,500 | 430,500 | 433,000 | 3,255 |
| 2020/03/06 | 483,000 | 483,000 | 471,000 | 471,500 | 1,783 |
| 2020/03/05 | 475,500 | 486,000 | 470,500 | 484,000 | 1,475 |
| 2020/03/04 | 467,000 | 477,000 | 462,000 | 473,000 | 1,759 |
| 2020/03/03 | 474,500 | 489,000 | 464,500 | 466,500 | 2,057 |
| 2020/03/02 | 452,000 | 469,500 | 452,000 | 460,500 | 3,017 |
| 2020/02/28 | 489,000 | 493,000 | 465,500 | 466,000 | 3,056 |
| 2020/02/27 | 504,000 | 512,000 | 504,000 | 506,000 | 2,723 |
| 2020/02/26 | 512,000 | 515,000 | 505,000 | 507,000 | 1,760 |
| 2020/02/25 | 499,500 | 517,000 | 498,000 | 515,000 | 1,378 |
| 2020/02/21 | 514,000 | 518,000 | 511,000 | 516,000 | 1,217 |
| 2020/02/20 | 505,000 | 515,000 | 504,000 | 513,000 | 1,489 |
| 2020/02/19 | 509,000 | 510,000 | 501,000 | 504,000 | 543 |
| 2020/02/18 | 501,000 | 507,000 | 500,000 | 504,000 | 699 |
| 2020/02/17 | 503,000 | 511,000 | 498,000 | 501,000 | 552 |
| 2020/02/14 | 505,000 | 507,000 | 501,000 | 503,000 | 550 |
| 2020/02/13 | 500,000 | 508,000 | 500,000 | 505,000 | 825 |
| 2020/02/12 | 493,000 | 499,500 | 493,000 | 498,000 | 376 |
| 2020/02/10 | 493,000 | 494,000 | 490,000 | 492,000 | 728 |
| 2020/02/07 | 486,500 | 493,000 | 486,500 | 493,000 | 807 |
| 2020/02/06 | 490,500 | 492,500 | 486,500 | 486,500 | 867 |
| 2020/02/05 | 490,500 | 494,500 | 485,500 | 490,500 | 1,018 |
| 2020/02/04 | 495,500 | 495,500 | 485,500 | 488,500 | 976 |
| 2020/02/03 | 501,000 | 503,000 | 491,500 | 493,000 | 2,097 |
| 2020/01/31 | 510,000 | 514,000 | 508,000 | 508,000 | 1,236 |
| 2020/01/30 | 505,000 | 509,000 | 500,000 | 509,000 | 1,061 |
| 2020/01/29 | 508,000 | 508,000 | 502,000 | 502,000 | 977 |
| 2020/01/28 | 502,000 | 508,000 | 498,500 | 506,000 | 1,177 |
| 2020/01/27 | 496,000 | 505,000 | 494,000 | 502,000 | 1,371 |
| 2020/01/24 | 488,000 | 497,000 | 487,500 | 497,000 | 2,177 |
| 2020/01/23 | 488,500 | 489,500 | 484,000 | 489,000 | 609 |
| 2020/01/22 | 482,000 | 489,500 | 481,500 | 489,500 | 827 |
| 2020/01/21 | 480,000 | 483,000 | 479,000 | 481,000 | 704 |
| 2020/01/20 | 476,000 | 481,000 | 473,500 | 480,500 | 817 |
| 2020/01/17 | 471,500 | 476,500 | 467,000 | 475,500 | 1,072 |
| 2020/01/16 | 468,000 | 471,500 | 465,500 | 469,500 | 662 |
| 2020/01/15 | 465,500 | 468,000 | 463,000 | 467,000 | 731 |
| 2020/01/14 | 469,500 | 469,500 | 462,000 | 465,500 | 748 |
| 2020/01/10 | 465,000 | 466,000 | 462,500 | 466,000 | 711 |
| 2020/01/09 | 462,500 | 467,000 | 459,000 | 465,500 | 2,089 |
| 2020/01/08 | 470,500 | 473,500 | 462,000 | 462,000 | 1,433 |
| 2020/01/07 | 473,000 | 476,000 | 468,500 | 470,500 | 1,674 |
| 2020/01/06 | 472,500 | 480,500 | 472,500 | 475,000 | 1,550 |