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 |
|---|---|---|---|---|---|
| 2022/12/30 | 347,000 | 350,000 | 346,500 | 347,500 | 1,069 |
| 2022/12/29 | 349,000 | 349,500 | 345,500 | 346,500 | 1,160 |
| 2022/12/28 | 352,000 | 357,000 | 352,000 | 355,500 | 1,530 |
| 2022/12/27 | 352,000 | 354,500 | 350,500 | 353,000 | 801 |
| 2022/12/26 | 349,500 | 352,500 | 348,000 | 352,000 | 992 |
| 2022/12/23 | 355,000 | 356,000 | 349,000 | 349,500 | 1,242 |
| 2022/12/22 | 352,500 | 356,000 | 351,500 | 355,000 | 979 |
| 2022/12/21 | 349,000 | 357,000 | 349,000 | 351,000 | 1,601 |
| 2022/12/20 | 363,500 | 364,500 | 345,000 | 347,000 | 2,692 |
| 2022/12/19 | 369,000 | 369,000 | 363,000 | 363,000 | 1,475 |
| 2022/12/16 | 368,000 | 371,500 | 366,500 | 371,000 | 1,956 |
| 2022/12/15 | 369,000 | 370,500 | 367,000 | 368,500 | 1,064 |
| 2022/12/14 | 363,500 | 369,500 | 363,500 | 369,500 | 1,588 |
| 2022/12/13 | 364,500 | 366,000 | 363,500 | 363,500 | 743 |
| 2022/12/12 | 362,500 | 365,000 | 361,500 | 364,500 | 1,063 |
| 2022/12/09 | 364,000 | 364,500 | 362,000 | 362,500 | 1,059 |
| 2022/12/08 | 364,000 | 364,000 | 360,500 | 362,500 | 1,542 |
| 2022/12/07 | 363,500 | 365,500 | 363,500 | 364,500 | 1,204 |
| 2022/12/06 | 363,000 | 365,500 | 363,000 | 365,500 | 641 |
| 2022/12/05 | 362,000 | 364,000 | 361,500 | 363,000 | 642 |
| 2022/12/02 | 364,500 | 364,500 | 361,000 | 361,500 | 1,011 |
| 2022/12/01 | 367,000 | 368,000 | 363,000 | 363,500 | 1,420 |
| 2022/11/30 | 366,500 | 368,500 | 363,000 | 366,000 | 4,290 |
| 2022/11/29 | 365,500 | 367,000 | 363,500 | 367,000 | 1,176 |
| 2022/11/28 | 364,500 | 365,500 | 362,500 | 365,500 | 1,502 |
| 2022/11/25 | 364,500 | 365,000 | 362,500 | 363,500 | 1,211 |
| 2022/11/24 | 365,000 | 366,000 | 362,000 | 364,500 | 1,278 |
| 2022/11/22 | 369,000 | 369,000 | 362,500 | 364,000 | 799 |
| 2022/11/21 | 366,000 | 370,500 | 366,000 | 368,500 | 1,062 |
| 2022/11/18 | 365,000 | 367,000 | 364,000 | 366,500 | 761 |
| 2022/11/17 | 363,000 | 366,500 | 362,500 | 363,500 | 772 |
| 2022/11/16 | 360,000 | 364,000 | 360,000 | 361,500 | 847 |
| 2022/11/15 | 363,000 | 365,500 | 361,500 | 361,500 | 1,212 |
| 2022/11/14 | 367,500 | 369,500 | 363,000 | 363,000 | 825 |
| 2022/11/11 | 364,000 | 369,500 | 364,000 | 368,000 | 1,221 |
| 2022/11/10 | 359,500 | 362,500 | 358,000 | 360,000 | 895 |
| 2022/11/09 | 360,500 | 364,000 | 359,000 | 359,500 | 861 |
| 2022/11/08 | 358,000 | 360,000 | 357,000 | 359,500 | 850 |
| 2022/11/07 | 359,500 | 359,500 | 354,500 | 356,500 | 1,309 |
| 2022/11/04 | 358,500 | 362,500 | 358,500 | 360,000 | 1,147 |
| 2022/11/02 | 373,000 | 373,000 | 362,500 | 363,000 | 1,672 |
| 2022/11/01 | 367,500 | 375,500 | 364,000 | 374,000 | 2,525 |
| 2022/10/31 | 365,500 | 369,000 | 364,500 | 367,000 | 2,256 |
| 2022/10/28 | 359,500 | 365,500 | 357,500 | 364,000 | 1,870 |
| 2022/10/27 | 353,500 | 361,500 | 351,500 | 361,000 | 1,581 |
| 2022/10/26 | 344,000 | 355,500 | 344,000 | 355,000 | 2,351 |
| 2022/10/25 | 344,000 | 344,000 | 341,000 | 342,500 | 1,581 |
| 2022/10/24 | 348,000 | 349,000 | 343,000 | 344,000 | 941 |
| 2022/10/21 | 351,500 | 353,500 | 345,500 | 347,500 | 1,717 |
| 2022/10/20 | 351,000 | 354,000 | 350,500 | 351,500 | 1,131 |
| 2022/10/19 | 360,000 | 360,000 | 351,500 | 352,500 | 1,527 |
| 2022/10/18 | 359,000 | 361,000 | 358,000 | 359,500 | 1,384 |
| 2022/10/17 | 354,500 | 358,500 | 354,000 | 357,000 | 1,283 |
| 2022/10/14 | 364,000 | 364,500 | 356,500 | 356,500 | 1,733 |
| 2022/10/13 | 361,500 | 364,500 | 359,500 | 360,000 | 1,388 |
| 2022/10/12 | 366,000 | 369,000 | 361,000 | 363,500 | 1,375 |
| 2022/10/11 | 370,000 | 371,000 | 363,500 | 365,000 | 909 |
| 2022/10/07 | 368,500 | 372,000 | 367,500 | 371,000 | 1,129 |
| 2022/10/06 | 371,500 | 372,500 | 369,500 | 372,000 | 750 |
| 2022/10/05 | 374,000 | 376,000 | 369,000 | 370,000 | 943 |
| 2022/10/04 | 371,500 | 376,500 | 371,000 | 373,000 | 858 |
| 2022/10/03 | 370,000 | 371,000 | 363,000 | 369,500 | 1,067 |
| 2022/09/30 | 364,500 | 368,500 | 360,500 | 368,500 | 1,660 |
| 2022/09/29 | 367,500 | 372,000 | 366,000 | 367,500 | 1,061 |
| 2022/09/28 | 371,000 | 371,500 | 360,500 | 362,500 | 1,659 |
| 2022/09/27 | 376,500 | 378,500 | 368,500 | 369,000 | 2,038 |
| 2022/09/26 | 380,500 | 380,500 | 373,000 | 373,500 | 1,157 |
| 2022/09/22 | 381,000 | 384,000 | 379,500 | 382,500 | 767 |
| 2022/09/21 | 383,000 | 384,500 | 381,500 | 381,500 | 877 |
| 2022/09/20 | 386,500 | 386,500 | 382,000 | 383,500 | 988 |
| 2022/09/16 | 381,000 | 386,000 | 381,000 | 386,000 | 1,490 |
| 2022/09/15 | 382,500 | 383,000 | 380,500 | 383,000 | 626 |
| 2022/09/14 | 382,000 | 383,500 | 381,000 | 381,500 | 617 |
| 2022/09/13 | 383,000 | 385,000 | 381,500 | 385,000 | 698 |
| 2022/09/12 | 384,000 | 384,000 | 381,500 | 383,000 | 417 |
| 2022/09/09 | 379,500 | 384,500 | 379,000 | 384,000 | 1,090 |
| 2022/09/08 | 381,000 | 381,500 | 379,000 | 380,000 | 713 |
| 2022/09/07 | 378,500 | 381,000 | 378,500 | 379,500 | 756 |
| 2022/09/06 | 380,500 | 380,500 | 377,000 | 379,000 | 509 |
| 2022/09/05 | 379,000 | 382,000 | 378,500 | 379,000 | 1,106 |
| 2022/09/02 | 381,000 | 381,500 | 376,500 | 377,000 | 924 |
| 2022/09/01 | 381,000 | 382,000 | 376,500 | 376,500 | 1,053 |
| 2022/08/31 | 382,500 | 384,500 | 381,500 | 382,000 | 1,846 |
| 2022/08/30 | 374,500 | 383,500 | 373,500 | 383,000 | 2,615 |
| 2022/08/29 | 371,500 | 374,500 | 370,000 | 373,000 | 1,107 |
| 2022/08/26 | 372,500 | 374,500 | 371,500 | 374,000 | 726 |
| 2022/08/25 | 374,000 | 374,500 | 372,000 | 372,500 | 695 |
| 2022/08/24 | 373,000 | 375,000 | 371,000 | 371,000 | 1,105 |
| 2022/08/23 | 373,500 | 374,000 | 370,500 | 371,500 | 1,040 |
| 2022/08/22 | 378,000 | 378,000 | 372,000 | 372,500 | 1,113 |
| 2022/08/19 | 376,000 | 379,500 | 375,000 | 379,500 | 1,295 |
| 2022/08/18 | 372,000 | 376,000 | 370,500 | 375,000 | 1,093 |
| 2022/08/17 | 370,000 | 376,000 | 369,500 | 373,000 | 846 |
| 2022/08/16 | 371,000 | 371,500 | 369,500 | 371,000 | 730 |
| 2022/08/15 | 366,500 | 371,000 | 366,500 | 370,500 | 1,003 |
| 2022/08/12 | 369,000 | 369,500 | 366,000 | 366,500 | 1,012 |
| 2022/08/10 | 368,000 | 369,500 | 366,000 | 367,500 | 1,138 |
| 2022/08/09 | 370,000 | 371,000 | 368,000 | 369,000 | 955 |
| 2022/08/08 | 371,500 | 372,500 | 368,500 | 371,000 | 864 |
| 2022/08/05 | 371,500 | 372,500 | 369,000 | 371,000 | 1,114 |
| 2022/08/04 | 375,000 | 375,500 | 371,500 | 373,500 | 971 |
| 2022/08/03 | 375,500 | 376,000 | 371,500 | 375,000 | 1,111 |
| 2022/08/02 | 377,500 | 378,500 | 372,500 | 374,000 | 1,042 |
| 2022/08/01 | 375,000 | 380,000 | 373,500 | 379,000 | 2,175 |
| 2022/07/29 | 372,500 | 375,500 | 369,500 | 375,000 | 2,235 |
| 2022/07/28 | 366,500 | 372,000 | 364,500 | 367,500 | 6,081 |
| 2022/07/27 | 367,000 | 369,000 | 364,500 | 366,000 | 1,458 |
| 2022/07/26 | 367,000 | 367,000 | 364,000 | 367,000 | 1,056 |
| 2022/07/25 | 368,500 | 370,500 | 366,000 | 366,000 | 1,339 |
| 2022/07/22 | 367,000 | 369,500 | 365,500 | 369,500 | 1,010 |
| 2022/07/21 | 361,000 | 366,500 | 361,000 | 365,500 | 1,188 |
| 2022/07/20 | 364,000 | 364,000 | 359,000 | 363,500 | 1,390 |
| 2022/07/19 | 358,500 | 363,000 | 357,000 | 361,500 | 1,343 |
| 2022/07/15 | 360,500 | 361,000 | 355,000 | 355,000 | 1,283 |
| 2022/07/14 | 358,500 | 360,500 | 358,000 | 360,500 | 862 |
| 2022/07/13 | 360,500 | 364,000 | 360,500 | 361,000 | 836 |
| 2022/07/12 | 362,500 | 362,500 | 359,000 | 360,000 | 938 |
| 2022/07/11 | 360,000 | 363,000 | 359,500 | 362,500 | 882 |
| 2022/07/08 | 361,000 | 361,500 | 357,000 | 357,000 | 1,175 |
| 2022/07/07 | 355,500 | 361,000 | 355,500 | 358,500 | 1,276 |
| 2022/07/06 | 360,500 | 361,500 | 354,000 | 355,000 | 942 |
| 2022/07/05 | 360,500 | 363,500 | 359,500 | 361,500 | 1,541 |
| 2022/07/04 | 357,500 | 360,000 | 356,000 | 360,000 | 1,048 |
| 2022/07/01 | 365,000 | 365,000 | 354,000 | 356,500 | 1,671 |
| 2022/06/30 | 365,000 | 366,000 | 360,500 | 364,000 | 1,691 |
| 2022/06/29 | 362,500 | 365,500 | 361,000 | 365,500 | 2,032 |
| 2022/06/28 | 364,500 | 373,000 | 364,500 | 371,500 | 3,132 |
| 2022/06/27 | 364,500 | 366,500 | 362,500 | 364,500 | 1,143 |
| 2022/06/24 | 364,500 | 364,500 | 361,000 | 363,500 | 1,192 |
| 2022/06/23 | 364,500 | 369,500 | 360,500 | 362,500 | 1,786 |
| 2022/06/22 | 368,000 | 369,000 | 362,500 | 363,000 | 1,671 |
| 2022/06/21 | 364,000 | 368,500 | 364,000 | 366,500 | 1,162 |
| 2022/06/20 | 365,500 | 365,500 | 358,500 | 362,500 | 829 |
| 2022/06/17 | 358,500 | 367,000 | 357,000 | 364,000 | 1,635 |
| 2022/06/16 | 363,500 | 371,000 | 361,500 | 365,500 | 1,546 |
| 2022/06/15 | 368,500 | 371,000 | 358,000 | 358,500 | 2,056 |
| 2022/06/14 | 377,500 | 377,500 | 367,000 | 368,500 | 1,871 |
| 2022/06/13 | 381,000 | 381,500 | 376,500 | 377,500 | 1,029 |
| 2022/06/10 | 385,000 | 385,000 | 381,000 | 381,000 | 1,226 |
| 2022/06/09 | 383,000 | 386,500 | 382,000 | 385,000 | 799 |
| 2022/06/08 | 382,000 | 384,000 | 381,500 | 382,500 | 736 |
| 2022/06/07 | 380,000 | 382,500 | 379,500 | 382,000 | 772 |
| 2022/06/06 | 380,000 | 381,500 | 377,000 | 379,500 | 991 |
| 2022/06/03 | 382,500 | 382,500 | 379,000 | 380,500 | 1,244 |
| 2022/06/02 | 382,000 | 382,500 | 379,000 | 382,500 | 1,036 |
| 2022/06/01 | 378,500 | 382,500 | 378,500 | 381,000 | 925 |
| 2022/05/31 | 378,000 | 380,500 | 376,000 | 380,500 | 1,778 |
| 2022/05/30 | 377,500 | 381,000 | 376,000 | 378,500 | 905 |
| 2022/05/27 | 373,000 | 377,000 | 371,500 | 374,500 | 1,798 |
| 2022/05/26 | 374,000 | 376,000 | 373,000 | 373,000 | 597 |
| 2022/05/25 | 372,000 | 374,500 | 370,000 | 374,500 | 890 |
| 2022/05/24 | 374,500 | 374,500 | 369,500 | 371,000 | 770 |
| 2022/05/23 | 370,500 | 375,500 | 370,000 | 372,500 | 889 |
| 2022/05/20 | 374,000 | 374,500 | 368,000 | 368,000 | 1,116 |
| 2022/05/19 | 371,000 | 374,500 | 369,000 | 372,500 | 664 |
| 2022/05/18 | 371,000 | 374,000 | 369,000 | 373,000 | 1,213 |
| 2022/05/17 | 367,000 | 370,000 | 365,500 | 369,500 | 638 |
| 2022/05/16 | 370,500 | 373,500 | 364,000 | 366,500 | 1,235 |
| 2022/05/13 | 363,000 | 371,000 | 362,500 | 368,500 | 1,122 |
| 2022/05/12 | 360,500 | 366,000 | 358,500 | 362,500 | 1,343 |
| 2022/05/11 | 365,500 | 367,500 | 360,500 | 362,000 | 2,422 |
| 2022/05/10 | 373,500 | 373,500 | 365,500 | 366,500 | 2,447 |
| 2022/05/09 | 373,500 | 377,000 | 372,000 | 373,000 | 1,325 |
| 2022/05/06 | 374,500 | 375,000 | 372,500 | 374,500 | 1,124 |
| 2022/05/02 | 372,500 | 378,500 | 371,000 | 376,000 | 1,349 |
| 2022/04/28 | 372,500 | 378,500 | 372,500 | 372,500 | 1,990 |
| 2022/04/27 | 371,000 | 375,500 | 369,000 | 372,500 | 1,076 |
| 2022/04/26 | 374,500 | 376,000 | 369,500 | 371,000 | 2,113 |
| 2022/04/25 | 376,000 | 376,500 | 371,500 | 374,500 | 846 |
| 2022/04/22 | 373,500 | 378,000 | 372,500 | 376,500 | 925 |
| 2022/04/21 | 371,000 | 375,500 | 371,000 | 373,000 | 975 |
| 2022/04/20 | 374,000 | 375,000 | 368,000 | 370,000 | 1,769 |
| 2022/04/19 | 375,000 | 375,000 | 370,000 | 371,000 | 1,435 |
| 2022/04/18 | 373,500 | 375,000 | 371,000 | 375,000 | 877 |
| 2022/04/15 | 375,500 | 377,000 | 372,000 | 372,500 | 850 |
| 2022/04/14 | 373,000 | 374,500 | 369,000 | 374,000 | 1,130 |
| 2022/04/13 | 371,500 | 375,000 | 370,500 | 373,000 | 1,089 |
| 2022/04/12 | 374,000 | 374,500 | 370,500 | 370,500 | 1,126 |
| 2022/04/11 | 370,000 | 375,000 | 369,500 | 373,500 | 896 |
| 2022/04/08 | 375,000 | 375,000 | 369,500 | 370,000 | 1,627 |
| 2022/04/07 | 377,500 | 377,500 | 372,000 | 374,500 | 1,120 |
| 2022/04/06 | 382,500 | 382,500 | 376,500 | 377,500 | 759 |
| 2022/04/05 | 382,000 | 382,500 | 379,000 | 382,000 | 756 |
| 2022/04/04 | 389,000 | 389,000 | 376,500 | 382,000 | 1,410 |
| 2022/04/01 | 380,000 | 383,000 | 374,500 | 383,000 | 2,431 |
| 2022/03/31 | 379,000 | 386,500 | 377,500 | 383,000 | 1,261 |
| 2022/03/30 | 390,000 | 390,000 | 375,500 | 381,000 | 1,280 |
| 2022/03/29 | 378,000 | 386,500 | 378,000 | 384,500 | 1,403 |
| 2022/03/28 | 375,000 | 378,500 | 374,500 | 376,500 | 991 |
| 2022/03/25 | 379,000 | 379,500 | 373,000 | 373,500 | 1,017 |
| 2022/03/24 | 373,500 | 378,000 | 370,000 | 378,000 | 1,658 |
| 2022/03/23 | 375,000 | 376,500 | 368,500 | 374,000 | 1,417 |
| 2022/03/22 | 371,000 | 381,500 | 367,000 | 379,500 | 1,803 |
| 2022/03/18 | 366,500 | 371,000 | 364,000 | 371,000 | 1,442 |
| 2022/03/17 | 360,500 | 366,000 | 359,500 | 364,500 | 1,215 |
| 2022/03/16 | 354,000 | 360,500 | 351,500 | 358,500 | 2,000 |
| 2022/03/15 | 354,500 | 357,500 | 350,500 | 352,500 | 1,072 |
| 2022/03/14 | 354,000 | 357,500 | 354,000 | 354,000 | 822 |
| 2022/03/11 | 351,000 | 360,000 | 351,000 | 353,500 | 2,044 |
| 2022/03/10 | 353,500 | 360,000 | 353,000 | 357,500 | 1,229 |
| 2022/03/09 | 354,500 | 359,000 | 348,000 | 348,000 | 1,856 |
| 2022/03/08 | 356,500 | 359,000 | 354,000 | 354,000 | 1,307 |
| 2022/03/07 | 360,500 | 361,000 | 355,000 | 356,000 | 1,289 |
| 2022/03/04 | 365,000 | 366,500 | 359,000 | 362,000 | 1,022 |
| 2022/03/03 | 363,500 | 365,000 | 362,000 | 364,500 | 1,221 |
| 2022/03/02 | 360,000 | 365,500 | 359,000 | 363,500 | 1,362 |
| 2022/03/01 | 365,000 | 369,500 | 363,500 | 365,500 | 2,122 |
| 2022/02/28 | 360,000 | 361,000 | 354,000 | 359,500 | 2,481 |
| 2022/02/25 | 357,000 | 358,000 | 353,000 | 357,000 | 2,372 |
| 2022/02/24 | 362,500 | 369,000 | 351,500 | 358,000 | 3,103 |
| 2022/02/22 | 370,000 | 370,000 | 358,000 | 363,000 | 2,313 |
| 2022/02/21 | 371,000 | 375,500 | 370,500 | 373,000 | 1,259 |
| 2022/02/18 | 382,000 | 383,500 | 373,500 | 376,000 | 2,329 |
| 2022/02/17 | 389,500 | 391,500 | 386,000 | 391,000 | 782 |
| 2022/02/16 | 382,500 | 390,500 | 382,500 | 390,500 | 811 |
| 2022/02/15 | 387,000 | 388,500 | 380,000 | 381,500 | 1,549 |
| 2022/02/14 | 387,500 | 390,500 | 383,500 | 385,500 | 850 |
| 2022/02/10 | 385,500 | 394,500 | 385,500 | 393,500 | 1,725 |
| 2022/02/09 | 379,000 | 388,000 | 376,500 | 385,500 | 1,386 |
| 2022/02/08 | 387,500 | 389,000 | 379,000 | 379,000 | 1,183 |
| 2022/02/07 | 394,000 | 394,000 | 386,000 | 388,500 | 920 |
| 2022/02/04 | 398,000 | 398,500 | 393,000 | 393,000 | 1,491 |
| 2022/02/03 | 390,500 | 397,500 | 390,000 | 394,000 | 1,099 |
| 2022/02/02 | 390,000 | 391,500 | 386,500 | 389,000 | 722 |
| 2022/02/01 | 389,000 | 395,500 | 386,500 | 388,000 | 2,200 |
| 2022/01/31 | 385,000 | 391,000 | 385,000 | 387,000 | 2,054 |
| 2022/01/28 | 380,500 | 387,000 | 379,000 | 386,500 | 1,866 |
| 2022/01/27 | 380,500 | 385,000 | 372,000 | 385,000 | 2,350 |
| 2022/01/26 | 375,500 | 382,000 | 373,500 | 380,500 | 1,444 |
| 2022/01/25 | 373,500 | 376,500 | 370,000 | 375,500 | 1,979 |
| 2022/01/24 | 373,000 | 379,000 | 366,500 | 373,500 | 1,691 |
| 2022/01/21 | 361,500 | 375,000 | 355,500 | 372,000 | 3,760 |
| 2022/01/20 | 374,500 | 378,000 | 365,500 | 365,500 | 3,180 |
| 2022/01/19 | 388,000 | 388,500 | 374,000 | 375,000 | 2,076 |
| 2022/01/18 | 393,000 | 394,000 | 388,500 | 389,000 | 1,178 |
| 2022/01/17 | 393,500 | 395,500 | 392,500 | 393,500 | 808 |
| 2022/01/14 | 393,000 | 395,500 | 392,000 | 393,500 | 1,160 |
| 2022/01/13 | 392,000 | 396,500 | 391,500 | 395,500 | 1,116 |
| 2022/01/12 | 393,000 | 395,500 | 392,000 | 394,000 | 852 |
| 2022/01/11 | 397,000 | 402,000 | 393,500 | 394,500 | 958 |
| 2022/01/07 | 396,500 | 401,500 | 396,000 | 399,000 | 1,119 |
| 2022/01/06 | 401,000 | 402,500 | 396,000 | 398,000 | 1,814 |
| 2022/01/05 | 412,500 | 413,000 | 403,000 | 403,000 | 2,269 |
| 2022/01/04 | 407,500 | 411,500 | 405,500 | 411,500 | 1,695 |