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 |
|---|---|---|---|---|---|
| 2021/12/30 | 413,000 | 414,500 | 409,000 | 410,000 | 1,023 |
| 2021/12/29 | 410,000 | 413,000 | 406,000 | 413,000 | 1,753 |
| 2021/12/28 | 420,000 | 421,500 | 418,000 | 419,000 | 2,084 |
| 2021/12/27 | 422,500 | 422,500 | 419,500 | 420,500 | 897 |
| 2021/12/24 | 422,000 | 423,500 | 421,500 | 421,500 | 693 |
| 2021/12/23 | 421,000 | 423,000 | 420,000 | 421,000 | 629 |
| 2021/12/22 | 423,000 | 424,000 | 420,000 | 420,000 | 779 |
| 2021/12/21 | 423,000 | 425,000 | 421,000 | 423,000 | 1,295 |
| 2021/12/20 | 431,500 | 431,500 | 423,000 | 423,000 | 1,443 |
| 2021/12/17 | 421,500 | 430,500 | 421,500 | 430,500 | 2,090 |
| 2021/12/16 | 424,000 | 426,000 | 422,500 | 422,500 | 815 |
| 2021/12/15 | 423,500 | 425,500 | 422,500 | 424,500 | 794 |
| 2021/12/14 | 427,000 | 427,000 | 422,000 | 424,000 | 940 |
| 2021/12/13 | 427,000 | 431,000 | 424,500 | 427,000 | 794 |
| 2021/12/10 | 430,000 | 431,500 | 426,500 | 429,500 | 1,900 |
| 2021/12/09 | 427,000 | 432,500 | 426,500 | 430,500 | 1,966 |
| 2021/12/08 | 426,500 | 432,000 | 425,000 | 432,000 | 1,186 |
| 2021/12/07 | 424,500 | 427,500 | 422,000 | 426,500 | 800 |
| 2021/12/06 | 422,500 | 426,000 | 421,500 | 424,000 | 686 |
| 2021/12/03 | 419,000 | 423,000 | 419,000 | 421,000 | 1,511 |
| 2021/12/02 | 428,500 | 429,500 | 419,500 | 419,500 | 1,799 |
| 2021/12/01 | 428,000 | 432,000 | 423,000 | 427,000 | 2,359 |
| 2021/11/30 | 422,000 | 435,000 | 421,500 | 421,500 | 2,882 |
| 2021/11/29 | 421,000 | 426,500 | 418,000 | 419,000 | 2,312 |
| 2021/11/26 | 427,000 | 429,000 | 422,000 | 427,000 | 910 |
| 2021/11/25 | 426,500 | 429,500 | 425,500 | 426,500 | 510 |
| 2021/11/24 | 419,500 | 426,500 | 418,000 | 425,000 | 789 |
| 2021/11/22 | 419,500 | 423,000 | 419,000 | 419,500 | 569 |
| 2021/11/19 | 423,000 | 423,000 | 417,500 | 421,000 | 1,036 |
| 2021/11/18 | 423,500 | 426,000 | 423,000 | 424,000 | 948 |
| 2021/11/17 | 422,500 | 425,000 | 422,000 | 422,500 | 740 |
| 2021/11/16 | 425,500 | 427,000 | 422,000 | 424,500 | 861 |
| 2021/11/15 | 427,000 | 428,000 | 424,500 | 426,000 | 758 |
| 2021/11/12 | 427,000 | 428,000 | 425,000 | 426,500 | 738 |
| 2021/11/11 | 430,000 | 430,500 | 426,500 | 427,500 | 623 |
| 2021/11/10 | 434,500 | 434,500 | 426,500 | 428,500 | 810 |
| 2021/11/09 | 440,500 | 440,500 | 432,000 | 432,000 | 876 |
| 2021/11/08 | 436,000 | 440,500 | 435,000 | 439,500 | 632 |
| 2021/11/05 | 439,500 | 441,000 | 434,500 | 436,000 | 719 |
| 2021/11/04 | 435,500 | 440,500 | 434,000 | 437,500 | 868 |
| 2021/11/02 | 433,000 | 433,500 | 430,500 | 431,000 | 778 |
| 2021/11/01 | 435,000 | 437,500 | 431,000 | 431,500 | 1,019 |
| 2021/10/29 | 436,000 | 439,500 | 435,000 | 438,000 | 892 |
| 2021/10/28 | 434,500 | 436,500 | 432,500 | 434,000 | 770 |
| 2021/10/27 | 429,000 | 434,000 | 428,500 | 434,000 | 774 |
| 2021/10/26 | 427,000 | 431,000 | 427,000 | 427,000 | 577 |
| 2021/10/25 | 427,000 | 431,000 | 426,000 | 427,000 | 652 |
| 2021/10/22 | 435,500 | 436,000 | 428,500 | 428,500 | 775 |
| 2021/10/21 | 435,500 | 439,500 | 435,000 | 438,000 | 521 |
| 2021/10/20 | 436,500 | 437,000 | 433,000 | 435,500 | 537 |
| 2021/10/19 | 436,000 | 437,500 | 433,000 | 436,500 | 1,096 |
| 2021/10/18 | 432,500 | 435,000 | 426,500 | 434,500 | 1,340 |
| 2021/10/15 | 429,000 | 433,000 | 427,500 | 432,500 | 1,042 |
| 2021/10/14 | 431,000 | 433,000 | 426,000 | 429,500 | 799 |
| 2021/10/13 | 424,500 | 431,000 | 422,500 | 431,000 | 1,935 |
| 2021/10/12 | 425,000 | 425,500 | 418,000 | 420,000 | 1,223 |
| 2021/10/11 | 419,500 | 423,500 | 413,000 | 423,500 | 1,481 |
| 2021/10/08 | 425,500 | 426,500 | 417,500 | 418,000 | 1,556 |
| 2021/10/07 | 428,000 | 428,000 | 422,500 | 427,500 | 1,480 |
| 2021/10/06 | 424,000 | 428,000 | 419,500 | 428,000 | 1,815 |
| 2021/10/05 | 421,500 | 427,000 | 411,000 | 424,000 | 1,761 |
| 2021/10/04 | 431,000 | 431,500 | 420,000 | 422,500 | 1,548 |
| 2021/10/01 | 434,000 | 436,000 | 419,500 | 419,500 | 2,293 |
| 2021/09/30 | 438,000 | 440,000 | 433,000 | 433,000 | 1,823 |
| 2021/09/29 | 439,500 | 439,500 | 434,500 | 438,500 | 1,135 |
| 2021/09/28 | 439,000 | 441,000 | 434,500 | 439,000 | 2,190 |
| 2021/09/27 | 438,000 | 441,000 | 433,000 | 434,000 | 1,622 |
| 2021/09/24 | 435,500 | 441,000 | 435,500 | 437,500 | 1,471 |
| 2021/09/22 | 434,500 | 441,500 | 433,000 | 435,500 | 1,487 |
| 2021/09/21 | 439,000 | 439,000 | 433,500 | 434,500 | 1,452 |
| 2021/09/17 | 443,000 | 445,000 | 438,000 | 440,500 | 1,640 |
| 2021/09/16 | 442,500 | 444,500 | 439,500 | 443,500 | 872 |
| 2021/09/15 | 440,500 | 445,000 | 439,000 | 439,500 | 2,038 |
| 2021/09/14 | 438,000 | 441,000 | 437,500 | 439,000 | 1,385 |
| 2021/09/13 | 441,000 | 441,500 | 436,000 | 439,000 | 1,321 |
| 2021/09/10 | 449,000 | 449,000 | 441,000 | 443,000 | 1,794 |
| 2021/09/09 | 444,000 | 445,500 | 440,500 | 442,000 | 999 |
| 2021/09/08 | 437,000 | 440,500 | 437,000 | 440,500 | 2,108 |
| 2021/09/07 | 440,500 | 441,500 | 436,000 | 436,500 | 1,117 |
| 2021/09/06 | 443,500 | 444,500 | 441,000 | 441,000 | 795 |
| 2021/09/03 | 442,000 | 443,500 | 438,500 | 440,000 | 1,578 |
| 2021/09/02 | 447,500 | 449,500 | 443,000 | 446,000 | 1,063 |
| 2021/09/01 | 449,000 | 452,500 | 446,000 | 446,000 | 923 |
| 2021/08/31 | 455,500 | 455,500 | 449,500 | 451,500 | 1,149 |
| 2021/08/30 | 449,500 | 455,000 | 449,000 | 455,000 | 1,140 |
| 2021/08/27 | 440,500 | 453,000 | 438,000 | 453,000 | 2,521 |
| 2021/08/26 | 430,500 | 438,500 | 430,500 | 437,500 | 1,470 |
| 2021/08/25 | 432,000 | 435,500 | 429,000 | 430,500 | 1,095 |
| 2021/08/24 | 433,000 | 437,000 | 431,000 | 431,000 | 1,110 |
| 2021/08/23 | 442,000 | 443,500 | 431,500 | 432,500 | 1,421 |
| 2021/08/20 | 444,500 | 448,500 | 438,000 | 441,500 | 1,038 |
| 2021/08/19 | 441,000 | 447,000 | 441,000 | 444,500 | 859 |
| 2021/08/18 | 432,000 | 446,500 | 432,000 | 444,500 | 1,665 |
| 2021/08/17 | 432,500 | 436,000 | 430,000 | 430,000 | 964 |
| 2021/08/16 | 433,000 | 436,500 | 431,500 | 434,000 | 648 |
| 2021/08/13 | 430,500 | 433,000 | 429,500 | 431,000 | 1,052 |
| 2021/08/12 | 429,500 | 436,000 | 429,500 | 432,000 | 1,096 |
| 2021/08/11 | 433,000 | 436,500 | 428,500 | 429,000 | 1,296 |
| 2021/08/10 | 434,500 | 439,500 | 432,000 | 432,000 | 1,514 |
| 2021/08/06 | 443,000 | 444,500 | 434,500 | 434,500 | 1,459 |
| 2021/08/05 | 441,000 | 449,000 | 441,000 | 446,000 | 1,216 |
| 2021/08/04 | 443,500 | 445,000 | 441,000 | 442,500 | 656 |
| 2021/08/03 | 448,500 | 449,500 | 445,000 | 446,500 | 794 |
| 2021/08/02 | 453,000 | 453,500 | 448,500 | 448,500 | 1,145 |
| 2021/07/30 | 451,000 | 458,000 | 451,000 | 454,000 | 1,584 |
| 2021/07/29 | 452,500 | 456,500 | 448,000 | 450,500 | 7,210 |
| 2021/07/28 | 447,500 | 455,000 | 446,500 | 452,500 | 1,356 |
| 2021/07/27 | 446,000 | 449,500 | 444,000 | 449,000 | 1,047 |
| 2021/07/26 | 448,000 | 448,000 | 441,500 | 446,500 | 1,341 |
| 2021/07/21 | 447,000 | 449,500 | 439,500 | 441,000 | 1,300 |
| 2021/07/20 | 446,000 | 450,000 | 444,500 | 446,000 | 2,172 |
| 2021/07/19 | 448,500 | 452,500 | 446,000 | 448,000 | 2,037 |
| 2021/07/16 | 445,000 | 450,000 | 443,500 | 448,500 | 1,232 |
| 2021/07/15 | 450,000 | 450,500 | 444,500 | 445,000 | 1,343 |
| 2021/07/14 | 445,500 | 451,000 | 445,000 | 449,500 | 2,051 |
| 2021/03/22 | 406,000 | 411,500 | 404,000 | 407,500 | 1,100 |
| 2021/03/19 | 416,000 | 416,000 | 404,000 | 406,000 | 4,945 |
| 2021/03/18 | 415,000 | 418,000 | 409,000 | 413,500 | 1,624 |
| 2021/03/17 | 410,500 | 412,500 | 405,500 | 409,000 | 1,189 |
| 2021/03/16 | 397,000 | 410,500 | 397,000 | 407,500 | 3,001 |
| 2021/03/15 | 395,000 | 397,000 | 392,000 | 393,500 | 1,800 |
| 2021/03/12 | 395,000 | 395,000 | 389,000 | 394,000 | 2,552 |
| 2021/03/11 | 393,000 | 394,500 | 388,000 | 390,000 | 1,026 |
| 2021/03/10 | 393,000 | 394,000 | 389,000 | 389,000 | 1,397 |
| 2021/03/09 | 383,000 | 392,500 | 383,000 | 386,000 | 2,847 |
| 2021/03/08 | 384,000 | 390,500 | 382,500 | 383,000 | 1,691 |
| 2021/03/05 | 390,000 | 391,000 | 380,000 | 383,000 | 2,109 |
| 2021/03/04 | 385,000 | 389,500 | 383,500 | 387,000 | 1,393 |
| 2021/03/03 | 389,000 | 390,500 | 380,500 | 383,500 | 1,687 |
| 2021/03/02 | 391,000 | 395,000 | 382,000 | 384,000 | 2,552 |
| 2021/03/01 | 399,000 | 400,000 | 389,500 | 389,500 | 1,725 |
| 2021/02/26 | 400,500 | 403,000 | 392,500 | 396,000 | 2,945 |
| 2021/02/25 | 405,500 | 408,000 | 397,000 | 405,500 | 2,198 |
| 2021/02/24 | 398,000 | 403,500 | 396,000 | 399,500 | 2,632 |
| 2021/02/22 | 390,000 | 398,500 | 390,000 | 391,000 | 1,848 |
| 2021/02/19 | 390,000 | 397,000 | 387,500 | 393,000 | 1,620 |
| 2021/02/18 | 407,500 | 407,500 | 385,000 | 386,000 | 2,567 |
| 2021/02/17 | 415,000 | 416,000 | 398,500 | 402,000 | 3,124 |
| 2021/02/16 | 416,500 | 422,000 | 410,500 | 414,500 | 2,100 |
| 2021/02/15 | 410,000 | 417,500 | 408,000 | 410,500 | 1,638 |
| 2021/02/12 | 404,000 | 407,500 | 399,000 | 406,000 | 1,410 |
| 2021/02/10 | 397,000 | 402,000 | 392,000 | 398,000 | 1,944 |
| 2021/02/09 | 402,500 | 404,000 | 391,500 | 393,500 | 1,844 |
| 2021/02/08 | 391,000 | 402,000 | 390,500 | 401,500 | 2,363 |
| 2021/02/05 | 383,500 | 387,500 | 381,500 | 384,000 | 1,876 |
| 2021/02/04 | 374,500 | 381,500 | 373,000 | 378,500 | 2,406 |
| 2021/02/03 | 366,500 | 373,000 | 359,500 | 370,000 | 1,997 |
| 2021/02/02 | 376,500 | 378,500 | 368,000 | 368,000 | 1,602 |
| 2021/02/01 | 372,000 | 380,000 | 370,500 | 376,000 | 1,892 |
| 2021/01/29 | 362,000 | 372,000 | 361,500 | 372,000 | 2,604 |
| 2021/01/28 | 354,500 | 361,000 | 354,000 | 361,000 | 1,051 |
| 2021/01/27 | 353,000 | 357,000 | 353,000 | 356,000 | 893 |
| 2021/01/26 | 352,500 | 359,500 | 352,500 | 352,500 | 977 |
| 2021/01/25 | 359,500 | 361,000 | 354,500 | 355,000 | 1,004 |
| 2021/01/22 | 354,500 | 359,000 | 354,500 | 358,500 | 746 |
| 2021/01/21 | 353,500 | 357,000 | 353,500 | 354,500 | 926 |
| 2021/01/20 | 349,500 | 353,000 | 346,500 | 352,000 | 1,424 |
| 2021/01/19 | 346,500 | 351,000 | 346,500 | 348,500 | 1,401 |
| 2021/01/18 | 344,000 | 346,500 | 343,000 | 345,500 | 1,335 |
| 2021/01/15 | 346,500 | 348,500 | 342,500 | 343,000 | 1,702 |
| 2021/01/14 | 350,000 | 353,000 | 348,000 | 348,500 | 1,513 |
| 2021/01/13 | 358,500 | 358,500 | 348,500 | 348,500 | 2,612 |
| 2021/01/12 | 358,500 | 364,000 | 358,000 | 358,000 | 1,103 |
| 2021/01/08 | 361,000 | 363,500 | 358,000 | 359,500 | 1,306 |
| 2021/01/07 | 356,500 | 361,500 | 356,000 | 359,500 | 1,485 |
| 2021/01/06 | 357,500 | 364,000 | 354,500 | 354,500 | 2,715 |
| 2021/01/05 | 355,000 | 359,000 | 353,000 | 357,000 | 2,472 |
| 2021/01/04 | 370,500 | 370,500 | 356,000 | 359,000 | 2,111 |