ケネディクス商業リート投資法人(3453)の株価時系列情報
ケネディクス商業リート投資法人(3453)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 |
|---|---|---|---|---|---|
| 2023/10/27 | 282,500 | 289,200 | 268,000 | 268,000 | 31,317 |
| 2023/10/26 | 288,100 | 288,100 | 281,500 | 284,300 | 3,134 |
| 2023/10/25 | 287,000 | 288,800 | 284,300 | 287,900 | 4,994 |
| 2023/10/24 | 280,900 | 286,800 | 280,000 | 284,800 | 5,029 |
| 2023/10/23 | 280,500 | 282,400 | 279,800 | 280,000 | 1,843 |
| 2023/10/20 | 283,000 | 284,000 | 279,400 | 281,400 | 2,057 |
| 2023/10/19 | 290,000 | 292,000 | 283,200 | 283,200 | 2,953 |
| 2023/10/18 | 289,500 | 295,000 | 287,200 | 287,200 | 3,168 |
| 2023/10/17 | 288,100 | 293,400 | 287,000 | 291,900 | 2,332 |
| 2023/10/16 | 292,900 | 294,200 | 288,700 | 289,700 | 2,570 |
| 2023/10/13 | 293,400 | 294,400 | 291,300 | 292,900 | 3,515 |
| 2023/10/12 | 294,100 | 295,300 | 292,600 | 293,400 | 1,977 |
| 2023/10/11 | 293,100 | 294,600 | 292,000 | 292,900 | 1,918 |
| 2023/10/10 | 290,500 | 294,800 | 290,500 | 293,800 | 2,798 |
| 2023/10/06 | 290,500 | 291,700 | 290,000 | 290,500 | 2,600 |
| 2023/10/05 | 288,800 | 293,000 | 288,700 | 291,700 | 3,775 |
| 2023/10/04 | 287,400 | 290,100 | 283,900 | 286,200 | 3,016 |
| 2023/10/03 | 290,600 | 292,300 | 289,200 | 290,600 | 2,593 |
| 2023/10/02 | 289,000 | 293,300 | 288,900 | 289,400 | 1,264 |
| 2023/09/29 | 289,500 | 292,300 | 287,600 | 289,100 | 2,550 |
| 2023/09/28 | 289,000 | 290,000 | 286,200 | 286,200 | 4,253 |
| 2023/09/27 | 286,600 | 290,400 | 286,000 | 289,400 | 2,336 |
| 2023/09/26 | 285,700 | 286,600 | 284,700 | 285,500 | 2,083 |
| 2023/09/25 | 283,000 | 287,300 | 282,800 | 285,600 | 2,100 |
| 2023/09/22 | 285,500 | 285,500 | 281,100 | 283,600 | 1,285 |
| 2023/09/21 | 286,800 | 286,800 | 282,500 | 285,600 | 1,239 |
| 2023/09/20 | 286,100 | 288,000 | 285,500 | 287,000 | 1,279 |
| 2023/09/19 | 287,400 | 288,500 | 284,600 | 287,400 | 835 |
| 2023/09/15 | 287,000 | 288,100 | 285,400 | 287,200 | 2,542 |
| 2023/09/14 | 285,500 | 287,900 | 283,600 | 286,600 | 1,318 |
| 2023/09/13 | 288,300 | 289,500 | 284,000 | 285,600 | 2,007 |
| 2023/09/12 | 287,500 | 288,200 | 285,800 | 288,200 | 1,014 |
| 2023/09/11 | 291,100 | 291,100 | 285,200 | 287,500 | 1,154 |
| 2023/09/08 | 290,300 | 292,200 | 289,100 | 290,600 | 2,159 |
| 2023/09/07 | 292,300 | 293,200 | 291,100 | 291,200 | 1,482 |
| 2023/09/06 | 294,600 | 294,900 | 292,100 | 292,100 | 2,105 |
| 2023/09/05 | 292,400 | 294,800 | 290,400 | 293,800 | 2,175 |
| 2023/09/04 | 290,800 | 292,600 | 290,300 | 292,400 | 1,903 |
| 2023/09/01 | 288,800 | 291,400 | 287,300 | 291,000 | 1,248 |
| 2023/08/31 | 289,900 | 291,000 | 286,500 | 288,200 | 3,221 |
| 2023/08/30 | 288,500 | 290,000 | 287,200 | 289,900 | 962 |
| 2023/08/29 | 286,000 | 288,600 | 285,300 | 288,500 | 1,343 |
| 2023/08/28 | 285,500 | 286,500 | 284,200 | 286,000 | 1,153 |
| 2023/08/25 | 281,900 | 286,200 | 281,500 | 286,200 | 1,106 |
| 2023/08/24 | 283,000 | 283,400 | 281,900 | 282,200 | 619 |
| 2023/08/23 | 281,800 | 283,000 | 280,500 | 282,500 | 1,003 |
| 2023/08/22 | 280,800 | 283,000 | 278,600 | 281,800 | 1,275 |
| 2023/08/21 | 283,800 | 283,800 | 280,100 | 280,100 | 1,723 |
| 2023/08/18 | 281,300 | 284,300 | 280,000 | 284,300 | 1,254 |
| 2023/08/17 | 284,000 | 284,000 | 280,900 | 283,500 | 1,227 |
| 2023/08/16 | 280,600 | 283,500 | 279,000 | 283,500 | 2,150 |
| 2023/08/15 | 282,400 | 284,000 | 278,600 | 283,500 | 2,863 |
| 2023/08/14 | 282,600 | 284,200 | 280,900 | 281,500 | 2,008 |
| 2023/08/10 | 280,200 | 283,300 | 279,400 | 281,400 | 1,298 |
| 2023/08/09 | 280,100 | 282,700 | 278,000 | 280,200 | 1,675 |
| 2023/08/08 | 284,000 | 285,900 | 282,400 | 283,400 | 1,997 |
| 2023/08/07 | 280,000 | 285,000 | 279,600 | 285,000 | 1,486 |
| 2023/08/04 | 278,100 | 280,200 | 277,500 | 280,000 | 2,002 |
| 2023/08/03 | 278,800 | 279,900 | 277,200 | 279,900 | 820 |
| 2023/08/02 | 280,000 | 280,600 | 278,800 | 280,000 | 1,277 |
| 2023/08/01 | 281,400 | 282,300 | 279,400 | 280,200 | 2,695 |
| 2023/07/31 | 282,700 | 283,800 | 278,300 | 278,300 | 2,344 |
| 2023/07/28 | 280,600 | 285,000 | 276,600 | 284,000 | 3,570 |
| 2023/07/27 | 283,300 | 283,900 | 281,200 | 282,100 | 1,848 |
| 2023/07/26 | 280,800 | 282,800 | 278,900 | 282,600 | 1,748 |
| 2023/07/25 | 282,500 | 284,400 | 280,500 | 280,600 | 1,741 |
| 2023/07/24 | 280,500 | 283,300 | 279,500 | 282,500 | 1,755 |
| 2023/07/21 | 281,000 | 282,400 | 278,900 | 279,000 | 1,327 |
| 2023/07/20 | 278,800 | 283,500 | 278,800 | 280,600 | 2,553 |
| 2023/07/19 | 278,400 | 280,900 | 278,300 | 280,600 | 1,959 |
| 2023/07/18 | 275,300 | 278,400 | 272,400 | 278,400 | 2,588 |
| 2023/07/14 | 280,100 | 281,500 | 274,200 | 275,300 | 4,971 |
| 2023/07/13 | 286,600 | 286,600 | 278,100 | 281,100 | 5,980 |
| 2023/07/12 | 289,400 | 293,500 | 288,200 | 289,000 | 5,465 |
| 2023/07/11 | 291,500 | 291,500 | 288,500 | 290,700 | 3,664 |
| 2023/07/10 | 290,400 | 292,100 | 287,000 | 291,500 | 2,613 |
| 2023/07/07 | 295,800 | 296,300 | 290,500 | 291,000 | 3,820 |
| 2023/07/06 | 297,300 | 298,800 | 295,000 | 297,000 | 3,691 |
| 2023/07/05 | 294,100 | 299,000 | 294,100 | 297,300 | 3,494 |
| 2023/07/04 | 294,900 | 295,700 | 293,300 | 293,300 | 2,612 |
| 2023/07/03 | 290,400 | 295,700 | 290,300 | 294,100 | 3,968 |
| 2023/06/30 | 286,700 | 290,500 | 284,800 | 290,500 | 3,890 |
| 2023/06/29 | 289,300 | 289,800 | 284,600 | 287,400 | 3,640 |
| 2023/06/28 | 282,000 | 290,200 | 280,300 | 289,300 | 5,263 |
| 2023/06/27 | 275,600 | 283,100 | 275,500 | 283,100 | 4,175 |
| 2023/06/26 | 272,600 | 277,500 | 272,600 | 275,800 | 2,916 |
| 2023/06/23 | 268,300 | 274,300 | 268,300 | 272,700 | 3,934 |
| 2023/06/22 | 265,500 | 269,000 | 265,000 | 267,900 | 3,014 |
| 2023/06/21 | 266,900 | 267,700 | 266,100 | 266,100 | 2,812 |
| 2023/06/20 | 267,500 | 267,800 | 265,300 | 267,700 | 1,854 |
| 2023/06/19 | 269,100 | 269,500 | 267,200 | 267,900 | 2,906 |
| 2023/06/16 | 271,000 | 271,000 | 268,400 | 269,100 | 6,389 |
| 2023/06/15 | 269,700 | 271,900 | 268,100 | 270,600 | 7,648 |
| 2023/06/14 | 265,400 | 276,300 | 264,500 | 270,700 | 15,977 |
| 2023/06/13 | 254,400 | 254,400 | 250,400 | 250,400 | 2,265 |
| 2023/06/12 | 252,600 | 254,400 | 252,400 | 252,900 | 2,028 |
| 2023/06/09 | 253,000 | 253,000 | 251,400 | 252,400 | 2,695 |
| 2023/06/08 | 253,600 | 253,600 | 249,700 | 250,800 | 2,831 |
| 2023/06/07 | 253,300 | 253,600 | 251,700 | 252,000 | 2,739 |
| 2023/06/06 | 252,000 | 252,300 | 250,300 | 252,300 | 1,536 |
| 2023/06/05 | 251,500 | 252,300 | 249,900 | 251,400 | 1,279 |
| 2023/06/02 | 248,800 | 250,200 | 248,500 | 250,100 | 1,412 |
| 2023/06/01 | 250,000 | 251,000 | 247,500 | 247,500 | 2,418 |
| 2023/05/31 | 247,700 | 251,000 | 246,200 | 251,000 | 3,754 |
| 2023/05/30 | 246,500 | 247,600 | 245,600 | 247,100 | 998 |
| 2023/05/29 | 245,300 | 246,600 | 244,100 | 246,600 | 1,330 |
| 2023/05/26 | 243,500 | 245,400 | 243,500 | 245,200 | 1,917 |
| 2023/05/25 | 245,000 | 245,500 | 243,500 | 243,500 | 1,219 |
| 2023/05/24 | 247,200 | 247,700 | 245,500 | 245,500 | 1,335 |
| 2023/05/23 | 247,900 | 249,000 | 246,200 | 247,100 | 1,795 |
| 2023/05/22 | 250,000 | 250,000 | 246,800 | 248,200 | 2,461 |
| 2023/05/19 | 247,700 | 249,400 | 247,100 | 249,200 | 1,106 |
| 2023/05/18 | 249,500 | 249,800 | 247,200 | 247,200 | 1,269 |
| 2023/05/17 | 248,800 | 249,900 | 247,700 | 248,700 | 1,278 |
| 2023/05/16 | 247,500 | 249,300 | 247,200 | 248,800 | 987 |
| 2023/05/15 | 243,000 | 249,100 | 243,000 | 248,300 | 2,929 |
| 2023/05/12 | 242,600 | 243,200 | 241,400 | 242,400 | 773 |
| 2023/05/11 | 243,100 | 243,400 | 241,300 | 242,700 | 825 |
| 2023/05/10 | 243,200 | 244,200 | 242,400 | 243,100 | 1,421 |
| 2023/05/09 | 243,700 | 244,300 | 242,100 | 242,100 | 1,376 |
| 2023/05/08 | 242,000 | 244,500 | 242,000 | 243,700 | 1,328 |
| 2023/05/02 | 242,600 | 243,600 | 241,400 | 243,200 | 1,020 |
| 2023/05/01 | 244,700 | 244,700 | 242,500 | 243,200 | 1,013 |
| 2023/04/28 | 243,000 | 244,700 | 241,800 | 244,700 | 1,405 |
| 2023/04/27 | 242,300 | 242,900 | 241,500 | 242,100 | 1,134 |
| 2023/04/26 | 241,400 | 242,400 | 240,600 | 241,400 | 1,115 |
| 2023/04/25 | 240,100 | 241,800 | 238,800 | 241,800 | 1,145 |
| 2023/04/24 | 239,300 | 240,000 | 238,900 | 239,500 | 855 |
| 2023/04/21 | 237,000 | 239,400 | 236,200 | 239,300 | 1,456 |
| 2023/04/20 | 237,900 | 237,900 | 235,900 | 237,200 | 2,067 |
| 2023/04/19 | 238,500 | 238,500 | 236,000 | 237,400 | 1,634 |
| 2023/04/18 | 237,000 | 239,000 | 236,500 | 238,700 | 1,874 |
| 2023/04/17 | 236,300 | 236,500 | 235,100 | 236,400 | 1,289 |
| 2023/04/14 | 237,500 | 237,800 | 235,800 | 236,700 | 1,327 |
| 2023/04/13 | 236,200 | 237,100 | 235,900 | 236,100 | 717 |
| 2023/04/12 | 237,100 | 237,900 | 236,100 | 236,500 | 1,248 |
| 2023/04/11 | 237,900 | 238,700 | 236,600 | 237,300 | 1,217 |
| 2023/04/10 | 238,100 | 238,300 | 236,500 | 237,200 | 1,314 |
| 2023/04/07 | 238,200 | 238,800 | 236,600 | 238,500 | 997 |
| 2023/04/06 | 240,000 | 240,400 | 237,900 | 238,300 | 1,332 |
| 2023/04/05 | 242,000 | 242,400 | 239,000 | 240,200 | 1,556 |
| 2023/04/04 | 242,400 | 243,800 | 240,600 | 243,100 | 2,638 |
| 2023/04/03 | 235,500 | 243,700 | 235,500 | 242,100 | 3,613 |
| 2023/03/31 | 237,300 | 237,500 | 234,500 | 234,900 | 2,039 |
| 2023/03/30 | 235,300 | 238,000 | 233,700 | 236,200 | 3,044 |
| 2023/03/29 | 239,000 | 241,000 | 237,800 | 240,100 | 1,993 |
| 2023/03/28 | 237,700 | 238,900 | 236,200 | 238,600 | 1,615 |
| 2023/03/27 | 238,200 | 239,300 | 237,300 | 237,400 | 1,224 |
| 2023/03/24 | 236,300 | 237,900 | 236,300 | 237,400 | 909 |
| 2023/03/23 | 236,800 | 237,200 | 235,500 | 236,200 | 1,568 |
| 2023/03/22 | 234,800 | 238,200 | 234,500 | 237,600 | 3,216 |
| 2023/03/20 | 238,000 | 238,900 | 234,000 | 234,300 | 3,473 |
| 2023/03/17 | 240,400 | 242,000 | 237,700 | 238,200 | 3,158 |
| 2023/03/16 | 241,100 | 241,700 | 239,200 | 240,300 | 2,901 |
| 2023/03/15 | 246,000 | 247,000 | 242,500 | 242,500 | 2,059 |
| 2023/03/14 | 243,400 | 246,400 | 240,300 | 245,300 | 1,927 |
| 2023/03/13 | 244,300 | 244,500 | 241,600 | 243,400 | 1,611 |
| 2023/03/10 | 244,500 | 246,000 | 244,000 | 245,500 | 2,003 |
| 2023/03/09 | 242,200 | 244,200 | 242,200 | 244,000 | 611 |
| 2023/03/08 | 242,700 | 242,900 | 241,600 | 242,200 | 1,567 |
| 2023/03/07 | 244,900 | 245,200 | 242,600 | 242,700 | 2,864 |
| 2023/03/06 | 245,500 | 245,900 | 244,800 | 245,200 | 1,669 |
| 2023/03/03 | 245,800 | 247,000 | 244,700 | 244,900 | 1,295 |
| 2023/03/02 | 245,000 | 246,000 | 244,000 | 245,900 | 1,103 |
| 2023/03/01 | 248,000 | 248,500 | 244,900 | 244,900 | 2,140 |
| 2023/02/28 | 249,000 | 249,500 | 247,500 | 247,800 | 2,205 |
| 2023/02/27 | 247,700 | 249,400 | 246,500 | 249,000 | 1,706 |
| 2023/02/24 | 243,500 | 247,300 | 243,400 | 247,100 | 2,445 |
| 2023/02/22 | 243,200 | 244,100 | 241,500 | 242,800 | 1,899 |
| 2023/02/21 | 242,600 | 243,900 | 242,100 | 243,400 | 1,306 |
| 2023/02/20 | 242,300 | 242,500 | 241,300 | 242,400 | 1,088 |
| 2023/02/17 | 241,000 | 242,300 | 239,300 | 241,000 | 1,611 |
| 2023/02/16 | 242,100 | 242,100 | 239,400 | 241,300 | 1,726 |
| 2023/02/15 | 240,600 | 242,600 | 239,300 | 239,600 | 1,565 |
| 2023/02/14 | 240,500 | 242,600 | 240,500 | 242,300 | 1,782 |
| 2023/02/13 | 240,100 | 240,800 | 239,600 | 239,900 | 1,215 |
| 2023/02/10 | 240,600 | 241,200 | 239,700 | 240,600 | 2,170 |
| 2023/02/09 | 241,200 | 242,800 | 240,400 | 240,600 | 1,744 |
| 2023/02/08 | 242,000 | 242,300 | 240,100 | 241,900 | 1,337 |
| 2023/02/07 | 244,300 | 244,300 | 241,600 | 241,800 | 1,013 |
| 2023/02/06 | 243,400 | 244,900 | 243,200 | 244,300 | 1,388 |
| 2023/02/03 | 242,700 | 243,300 | 240,700 | 242,900 | 2,355 |
| 2023/02/02 | 244,100 | 244,900 | 240,900 | 242,600 | 1,882 |
| 2023/02/01 | 244,500 | 245,700 | 243,100 | 243,500 | 1,067 |
| 2023/01/31 | 248,500 | 248,500 | 242,900 | 243,500 | 1,657 |
| 2023/01/30 | 248,000 | 249,100 | 247,500 | 249,100 | 1,173 |
| 2023/01/27 | 244,200 | 248,500 | 244,200 | 248,300 | 1,644 |
| 2023/01/26 | 246,700 | 247,600 | 242,700 | 244,100 | 1,460 |
| 2023/01/25 | 248,100 | 249,800 | 246,400 | 246,500 | 1,784 |
| 2023/01/24 | 246,300 | 248,200 | 245,600 | 247,700 | 1,597 |
| 2023/01/23 | 243,200 | 246,200 | 243,000 | 245,900 | 1,813 |
| 2023/01/20 | 240,000 | 242,800 | 240,000 | 242,200 | 1,984 |
| 2023/01/19 | 244,000 | 244,200 | 240,100 | 240,500 | 3,481 |
| 2023/01/18 | 241,900 | 248,800 | 241,900 | 245,100 | 3,176 |
| 2023/01/17 | 245,200 | 245,700 | 241,100 | 241,900 | 2,343 |
| 2023/01/16 | 246,100 | 246,900 | 244,200 | 245,100 | 1,267 |
| 2023/01/13 | 247,900 | 248,700 | 246,300 | 246,300 | 2,091 |
| 2023/01/12 | 247,200 | 248,800 | 246,800 | 247,900 | 1,330 |
| 2023/01/11 | 247,400 | 248,500 | 246,000 | 247,400 | 1,947 |
| 2023/01/10 | 249,500 | 250,200 | 246,700 | 246,700 | 3,468 |