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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/07 | 322,500 | 324,500 | 320,000 | 321,000 | 1,071 |
| 2024/10/04 | 322,000 | 324,000 | 321,000 | 321,500 | 1,583 |
| 2024/10/03 | 322,500 | 324,000 | 322,000 | 322,000 | 1,380 |
| 2024/10/02 | 323,000 | 324,000 | 321,500 | 323,000 | 1,182 |
| 2024/10/01 | 326,000 | 327,500 | 323,000 | 324,000 | 1,568 |
| 2024/09/30 | 323,000 | 326,000 | 322,500 | 324,000 | 2,075 |
| 2024/09/27 | 322,500 | 329,500 | 322,500 | 327,000 | 2,282 |
| 2024/09/26 | 316,500 | 318,500 | 316,000 | 318,500 | 774 |
| 2024/09/25 | 316,000 | 318,000 | 313,500 | 317,000 | 895 |
| 2024/09/24 | 318,000 | 318,000 | 314,500 | 315,500 | 851 |
| 2024/09/20 | 315,000 | 318,500 | 315,000 | 315,000 | 2,039 |
| 2024/09/19 | 315,500 | 317,000 | 313,500 | 315,000 | 1,015 |
| 2024/09/18 | 314,000 | 317,000 | 312,500 | 316,000 | 1,519 |
| 2024/09/17 | 315,000 | 317,000 | 313,500 | 317,000 | 747 |
| 2024/09/13 | 315,500 | 316,500 | 314,500 | 316,500 | 1,577 |
| 2024/09/12 | 314,500 | 316,500 | 312,500 | 313,000 | 1,068 |
| 2024/09/11 | 316,000 | 316,000 | 311,000 | 312,500 | 1,380 |
| 2024/09/10 | 314,500 | 318,000 | 314,500 | 316,000 | 926 |
| 2024/09/09 | 312,500 | 315,000 | 312,000 | 312,500 | 1,061 |
| 2024/09/06 | 317,500 | 317,500 | 313,000 | 314,000 | 1,427 |
| 2024/09/05 | 318,000 | 319,500 | 315,000 | 315,000 | 2,275 |
| 2024/09/04 | 319,000 | 321,000 | 317,500 | 318,500 | 1,784 |
| 2024/09/03 | 323,000 | 323,500 | 319,500 | 320,500 | 1,055 |
| 2024/09/02 | 325,500 | 326,000 | 321,000 | 321,500 | 1,550 |
| 2024/08/30 | 325,000 | 326,000 | 323,500 | 325,500 | 1,857 |
| 2024/08/29 | 330,000 | 331,000 | 324,500 | 325,500 | 1,519 |
| 2024/08/28 | 329,000 | 330,000 | 328,000 | 329,500 | 1,812 |
| 2024/08/27 | 324,000 | 328,500 | 324,000 | 328,000 | 704 |
| 2024/08/26 | 326,000 | 326,000 | 322,500 | 325,000 | 808 |
| 2024/08/23 | 323,000 | 326,000 | 323,000 | 324,500 | 592 |
| 2024/08/22 | 323,500 | 323,500 | 318,500 | 323,500 | 1,274 |
| 2024/08/21 | 324,500 | 325,500 | 324,000 | 324,000 | 883 |
| 2024/08/20 | 328,000 | 328,000 | 324,000 | 326,500 | 1,012 |
| 2024/08/19 | 330,000 | 330,000 | 325,000 | 327,000 | 1,331 |
| 2024/08/16 | 333,000 | 333,000 | 326,500 | 329,500 | 1,213 |
| 2024/08/15 | 326,500 | 332,500 | 324,500 | 332,500 | 1,046 |
| 2024/08/14 | 326,000 | 328,500 | 324,500 | 328,500 | 1,419 |
| 2024/08/13 | 321,000 | 326,000 | 320,000 | 324,000 | 1,378 |
| 2024/08/09 | 323,000 | 325,500 | 318,500 | 319,500 | 1,838 |
| 2024/08/08 | 321,000 | 328,000 | 320,500 | 321,000 | 1,229 |
| 2024/08/07 | 314,000 | 329,000 | 314,000 | 323,000 | 2,193 |
| 2024/08/06 | 309,500 | 328,000 | 309,000 | 319,500 | 2,477 |
| 2024/08/05 | 321,500 | 322,000 | 306,000 | 307,500 | 3,172 |
| 2024/08/02 | 326,500 | 327,500 | 320,500 | 324,500 | 2,287 |
| 2024/08/01 | 329,000 | 329,500 | 326,000 | 329,000 | 1,388 |
| 2024/07/31 | 330,500 | 332,000 | 329,000 | 330,000 | 1,491 |
| 2024/07/30 | 332,500 | 335,000 | 329,500 | 330,000 | 1,609 |
| 2024/07/29 | 331,000 | 333,000 | 329,500 | 331,500 | 1,169 |
| 2024/07/26 | 328,000 | 332,000 | 328,000 | 330,500 | 992 |
| 2024/07/25 | 328,500 | 330,000 | 327,000 | 328,500 | 1,048 |
| 2024/07/24 | 327,000 | 330,000 | 326,000 | 329,500 | 1,208 |
| 2024/07/23 | 329,000 | 329,000 | 326,500 | 328,500 | 1,039 |
| 2024/07/22 | 329,000 | 329,000 | 326,500 | 327,500 | 1,226 |
| 2024/07/19 | 333,500 | 333,500 | 328,500 | 329,000 | 1,121 |
| 2024/07/18 | 331,500 | 333,500 | 331,000 | 333,500 | 1,389 |
| 2024/07/17 | 333,000 | 333,000 | 330,500 | 331,500 | 1,399 |
| 2024/07/16 | 334,000 | 334,000 | 331,500 | 332,500 | 589 |
| 2024/07/12 | 330,500 | 336,000 | 330,500 | 333,500 | 2,294 |
| 2024/07/11 | 330,000 | 331,500 | 329,000 | 331,000 | 791 |
| 2024/07/10 | 330,500 | 331,000 | 329,500 | 330,000 | 633 |
| 2024/07/09 | 330,000 | 332,000 | 328,500 | 330,000 | 935 |
| 2024/07/08 | 329,500 | 331,000 | 328,500 | 330,500 | 1,100 |
| 2024/07/05 | 330,000 | 330,500 | 327,000 | 329,500 | 630 |
| 2024/07/04 | 329,500 | 331,500 | 328,500 | 330,500 | 598 |
| 2024/07/03 | 328,000 | 329,500 | 325,000 | 328,000 | 1,268 |
| 2024/07/02 | 328,000 | 329,000 | 326,000 | 328,500 | 1,156 |
| 2024/07/01 | 330,000 | 331,500 | 327,500 | 328,000 | 1,666 |
| 2024/06/28 | 331,000 | 332,000 | 329,000 | 330,000 | 1,156 |
| 2024/06/27 | 331,000 | 332,500 | 328,500 | 329,000 | 2,742 |
| 2024/06/26 | 341,500 | 341,500 | 338,000 | 339,500 | 4,431 |
| 2024/06/25 | 336,500 | 338,500 | 335,500 | 338,500 | 844 |
| 2024/06/24 | 337,500 | 337,500 | 334,500 | 336,000 | 842 |
| 2024/06/21 | 335,500 | 337,500 | 334,500 | 335,000 | 1,108 |
| 2024/06/20 | 335,500 | 338,000 | 334,500 | 335,500 | 724 |
| 2024/06/19 | 334,500 | 337,000 | 332,500 | 335,500 | 862 |
| 2024/06/18 | 333,000 | 334,500 | 331,000 | 334,500 | 816 |
| 2024/06/17 | 332,500 | 334,000 | 330,500 | 332,000 | 1,155 |
| 2024/06/14 | 332,500 | 334,000 | 331,000 | 332,000 | 1,149 |
| 2024/06/13 | 334,000 | 334,000 | 330,500 | 331,500 | 1,300 |
| 2024/06/12 | 333,500 | 335,500 | 332,500 | 334,500 | 703 |
| 2024/06/11 | 337,500 | 337,500 | 333,000 | 333,000 | 1,032 |
| 2024/06/10 | 339,000 | 339,000 | 334,500 | 336,000 | 1,063 |
| 2024/06/07 | 339,500 | 340,000 | 335,000 | 336,500 | 1,278 |
| 2024/06/06 | 339,500 | 339,500 | 337,500 | 339,500 | 1,179 |
| 2024/06/05 | 340,000 | 342,000 | 339,000 | 339,000 | 1,189 |
| 2024/06/04 | 338,500 | 341,000 | 338,000 | 338,500 | 1,341 |
| 2024/06/03 | 339,500 | 341,500 | 338,000 | 338,000 | 1,715 |
| 2024/05/31 | 339,000 | 340,500 | 338,000 | 339,500 | 1,671 |
| 2024/05/30 | 338,000 | 339,500 | 336,000 | 337,000 | 1,238 |
| 2024/05/29 | 344,000 | 344,000 | 339,000 | 339,500 | 1,272 |
| 2024/05/28 | 342,500 | 345,500 | 342,500 | 345,000 | 951 |
| 2024/05/27 | 343,500 | 343,500 | 341,000 | 342,500 | 968 |
| 2024/05/24 | 343,000 | 345,000 | 341,500 | 343,500 | 670 |
| 2024/05/23 | 345,000 | 346,000 | 342,500 | 344,500 | 951 |
| 2024/05/22 | 347,000 | 347,000 | 343,000 | 345,000 | 1,296 |
| 2024/05/21 | 349,500 | 350,000 | 346,500 | 347,000 | 1,118 |
| 2024/05/20 | 352,000 | 352,000 | 349,000 | 349,500 | 1,081 |
| 2024/05/17 | 352,000 | 355,000 | 351,500 | 353,500 | 993 |
| 2024/05/16 | 354,000 | 355,000 | 351,500 | 354,000 | 708 |
| 2024/05/15 | 354,500 | 355,000 | 351,500 | 354,500 | 784 |
| 2024/05/14 | 355,500 | 356,000 | 352,000 | 353,500 | 654 |
| 2024/05/13 | 353,500 | 356,500 | 352,500 | 356,500 | 747 |
| 2024/05/10 | 357,500 | 357,500 | 350,500 | 353,500 | 1,551 |
| 2024/05/09 | 357,500 | 359,500 | 355,000 | 356,500 | 1,236 |
| 2024/05/08 | 357,500 | 359,000 | 355,500 | 356,000 | 882 |
| 2024/05/07 | 357,500 | 357,500 | 352,500 | 357,500 | 1,084 |
| 2024/05/02 | 357,000 | 360,500 | 355,000 | 356,500 | 931 |
| 2024/05/01 | 356,500 | 357,500 | 354,000 | 357,000 | 855 |
| 2024/04/30 | 355,000 | 357,500 | 354,000 | 356,500 | 1,181 |
| 2024/04/26 | 352,500 | 354,500 | 350,000 | 354,500 | 852 |
| 2024/04/25 | 351,500 | 356,000 | 350,500 | 352,500 | 710 |
| 2024/04/24 | 353,000 | 353,000 | 350,500 | 352,000 | 569 |
| 2024/04/23 | 353,000 | 356,000 | 351,500 | 352,000 | 895 |
| 2024/04/22 | 350,500 | 353,000 | 349,000 | 350,000 | 799 |
| 2024/04/19 | 347,500 | 349,500 | 345,000 | 347,500 | 664 |
| 2024/04/18 | 346,000 | 349,500 | 344,500 | 348,000 | 839 |
| 2024/04/17 | 348,000 | 350,000 | 346,000 | 346,500 | 987 |
| 2024/04/16 | 349,000 | 351,500 | 347,000 | 348,000 | 861 |
| 2024/04/15 | 348,500 | 350,500 | 347,500 | 349,500 | 752 |
| 2024/04/12 | 354,500 | 354,500 | 346,500 | 348,500 | 1,232 |
| 2024/04/11 | 349,500 | 354,500 | 347,500 | 354,500 | 1,087 |
| 2024/04/10 | 353,000 | 355,000 | 349,500 | 350,000 | 731 |
| 2024/04/09 | 347,000 | 354,000 | 346,500 | 352,000 | 844 |
| 2024/04/08 | 343,500 | 349,000 | 341,500 | 348,000 | 1,261 |
| 2024/04/05 | 343,000 | 344,000 | 341,000 | 343,000 | 1,249 |
| 2024/04/04 | 345,500 | 347,000 | 342,500 | 345,500 | 1,124 |
| 2024/04/03 | 346,000 | 348,000 | 342,000 | 343,500 | 1,060 |
| 2024/04/02 | 352,000 | 353,000 | 347,500 | 350,000 | 882 |
| 2024/04/01 | 352,500 | 356,500 | 352,500 | 354,000 | 616 |
| 2024/03/29 | 354,500 | 355,500 | 352,000 | 352,500 | 799 |
| 2024/03/28 | 357,000 | 358,000 | 353,000 | 354,500 | 1,323 |
| 2024/03/27 | 356,500 | 357,500 | 354,500 | 356,000 | 927 |
| 2024/03/26 | 356,500 | 356,500 | 352,500 | 352,500 | 910 |
| 2024/03/25 | 354,500 | 357,000 | 354,000 | 356,000 | 782 |
| 2024/03/22 | 352,000 | 355,000 | 350,000 | 354,500 | 1,577 |
| 2024/03/21 | 351,000 | 351,500 | 345,000 | 349,500 | 1,324 |
| 2024/03/19 | 335,000 | 347,500 | 335,000 | 345,500 | 1,949 |
| 2024/03/18 | 341,000 | 341,000 | 332,500 | 335,000 | 1,899 |
| 2024/03/15 | 334,500 | 342,500 | 333,000 | 337,000 | 3,330 |
| 2024/03/14 | 330,500 | 333,000 | 329,000 | 333,000 | 1,263 |
| 2024/03/13 | 331,500 | 333,000 | 327,000 | 328,500 | 1,411 |
| 2024/03/12 | 333,000 | 333,000 | 329,500 | 332,000 | 1,444 |
| 2024/03/11 | 330,000 | 333,500 | 329,500 | 333,500 | 1,208 |
| 2024/03/08 | 328,000 | 332,000 | 327,500 | 329,000 | 1,820 |
| 2024/03/07 | 332,000 | 332,000 | 328,000 | 330,000 | 1,480 |
| 2024/03/06 | 330,000 | 331,000 | 328,500 | 329,500 | 906 |
| 2024/03/05 | 330,000 | 330,500 | 327,000 | 328,500 | 844 |
| 2024/03/04 | 328,500 | 331,000 | 327,500 | 327,500 | 1,393 |
| 2024/03/01 | 330,000 | 330,000 | 326,500 | 327,000 | 1,486 |
| 2024/02/29 | 329,500 | 331,000 | 326,500 | 328,000 | 1,836 |
| 2024/02/28 | 330,000 | 331,500 | 329,500 | 330,500 | 1,442 |
| 2024/02/27 | 330,000 | 332,000 | 329,000 | 329,000 | 1,790 |
| 2024/02/26 | 326,500 | 330,000 | 325,500 | 328,000 | 1,958 |
| 2024/02/22 | 324,500 | 327,000 | 322,000 | 324,500 | 1,801 |
| 2024/02/21 | 329,000 | 329,000 | 324,500 | 327,500 | 1,397 |
| 2024/02/20 | 324,000 | 328,000 | 324,000 | 326,000 | 1,310 |
| 2024/02/19 | 325,000 | 325,500 | 319,500 | 322,000 | 1,080 |
| 2024/02/16 | 325,500 | 325,500 | 322,000 | 324,500 | 1,123 |
| 2024/02/15 | 329,000 | 329,500 | 323,000 | 324,000 | 1,229 |
| 2024/02/14 | 335,500 | 335,500 | 329,000 | 329,000 | 1,076 |
| 2024/02/13 | 334,000 | 336,000 | 333,500 | 335,000 | 641 |
| 2024/02/09 | 336,500 | 337,000 | 333,000 | 333,000 | 912 |
| 2024/02/08 | 339,000 | 339,000 | 335,500 | 336,000 | 1,149 |
| 2024/02/07 | 340,500 | 341,500 | 338,000 | 338,000 | 893 |
| 2024/02/06 | 339,500 | 341,500 | 338,500 | 341,500 | 773 |
| 2024/02/05 | 341,500 | 342,000 | 339,500 | 339,500 | 770 |
| 2024/02/02 | 340,500 | 342,500 | 339,500 | 341,500 | 733 |
| 2024/02/01 | 341,000 | 341,500 | 338,500 | 339,000 | 1,441 |
| 2024/01/31 | 343,000 | 345,000 | 341,500 | 341,500 | 857 |
| 2024/01/30 | 343,000 | 344,000 | 341,500 | 344,000 | 648 |
| 2024/01/29 | 343,500 | 345,000 | 342,500 | 342,500 | 681 |
| 2024/01/26 | 341,000 | 343,500 | 340,500 | 343,000 | 587 |
| 2024/01/25 | 341,000 | 341,500 | 339,000 | 341,500 | 972 |
| 2024/01/24 | 343,000 | 345,500 | 342,500 | 342,500 | 881 |
| 2024/01/23 | 347,000 | 347,500 | 342,000 | 342,000 | 814 |
| 2024/01/22 | 342,500 | 346,000 | 341,000 | 345,500 | 1,278 |
| 2024/01/19 | 341,000 | 342,500 | 340,500 | 342,500 | 585 |
| 2024/01/18 | 342,000 | 342,000 | 339,000 | 339,000 | 682 |
| 2024/01/17 | 341,000 | 343,000 | 341,000 | 341,000 | 737 |
| 2024/01/16 | 346,000 | 346,000 | 341,000 | 342,500 | 567 |
| 2024/01/15 | 343,000 | 346,500 | 343,000 | 345,000 | 896 |
| 2024/01/12 | 343,500 | 346,000 | 343,000 | 345,000 | 696 |
| 2024/01/11 | 340,500 | 343,500 | 340,500 | 342,500 | 758 |
| 2024/01/10 | 340,500 | 342,500 | 340,000 | 340,000 | 642 |
| 2024/01/09 | 341,500 | 342,500 | 340,000 | 340,500 | 642 |
| 2024/01/05 | 336,500 | 344,500 | 336,500 | 343,000 | 1,369 |
| 2024/01/04 | 336,000 | 337,000 | 335,000 | 337,000 | 887 |