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 |
|---|---|---|---|---|---|
| 2021/12/30 | 283,900 | 284,300 | 282,600 | 283,000 | 970 |
| 2021/12/29 | 279,900 | 282,600 | 279,200 | 282,400 | 1,173 |
| 2021/12/28 | 276,300 | 280,000 | 276,300 | 280,000 | 1,563 |
| 2021/12/27 | 277,600 | 278,000 | 275,600 | 276,300 | 851 |
| 2021/12/24 | 277,200 | 278,900 | 277,100 | 278,100 | 1,334 |
| 2021/12/23 | 275,400 | 277,300 | 274,900 | 276,700 | 1,395 |
| 2021/12/22 | 272,500 | 275,600 | 272,400 | 274,500 | 2,452 |
| 2021/12/21 | 274,300 | 274,900 | 271,300 | 272,100 | 2,736 |
| 2021/12/20 | 277,900 | 278,800 | 274,200 | 274,300 | 1,706 |
| 2021/12/17 | 275,900 | 280,500 | 274,000 | 280,300 | 3,172 |
| 2021/12/16 | 277,000 | 278,400 | 275,700 | 276,500 | 1,271 |
| 2021/12/15 | 276,600 | 277,000 | 275,200 | 276,900 | 1,954 |
| 2021/12/14 | 276,600 | 278,200 | 274,800 | 277,800 | 2,345 |
| 2021/12/13 | 284,200 | 285,000 | 276,100 | 276,300 | 2,752 |
| 2021/12/10 | 286,300 | 286,900 | 283,200 | 284,700 | 1,960 |
| 2021/12/09 | 284,700 | 287,400 | 281,900 | 286,100 | 2,795 |
| 2021/12/08 | 282,000 | 285,400 | 281,100 | 284,600 | 2,308 |
| 2021/12/07 | 278,100 | 282,000 | 278,100 | 281,800 | 1,148 |
| 2021/12/06 | 279,600 | 280,800 | 277,500 | 278,400 | 2,632 |
| 2021/12/03 | 281,000 | 284,000 | 278,100 | 279,700 | 3,169 |
| 2021/12/02 | 282,700 | 285,700 | 280,400 | 280,400 | 3,482 |
| 2021/12/01 | 282,400 | 284,300 | 279,700 | 280,600 | 4,447 |
| 2021/11/30 | 279,900 | 287,800 | 279,900 | 280,100 | 4,392 |
| 2021/11/29 | 282,200 | 284,700 | 278,900 | 280,100 | 3,281 |
| 2021/11/26 | 285,700 | 286,500 | 282,300 | 285,000 | 2,030 |
| 2021/11/25 | 283,000 | 286,800 | 283,000 | 285,800 | 1,173 |
| 2021/11/24 | 281,700 | 283,900 | 281,000 | 283,200 | 1,683 |
| 2021/11/22 | 281,300 | 282,700 | 281,100 | 282,100 | 1,169 |
| 2021/11/19 | 280,300 | 281,200 | 279,800 | 281,000 | 1,427 |
| 2021/11/18 | 282,700 | 282,900 | 278,800 | 280,400 | 1,523 |
| 2021/11/17 | 287,100 | 287,600 | 282,300 | 282,300 | 2,145 |
| 2021/11/16 | 288,900 | 289,800 | 286,500 | 288,500 | 775 |
| 2021/11/15 | 288,500 | 289,800 | 288,200 | 288,900 | 888 |
| 2021/11/12 | 289,500 | 291,400 | 288,000 | 288,500 | 983 |
| 2021/11/11 | 288,000 | 289,800 | 288,000 | 289,500 | 604 |
| 2021/11/10 | 287,500 | 287,900 | 286,000 | 286,600 | 1,015 |
| 2021/11/09 | 290,500 | 290,500 | 287,200 | 287,200 | 1,191 |
| 2021/11/08 | 292,200 | 292,200 | 288,500 | 290,900 | 1,202 |
| 2021/11/05 | 291,500 | 293,200 | 290,900 | 292,900 | 1,210 |
| 2021/11/04 | 289,800 | 291,500 | 288,900 | 290,700 | 973 |
| 2021/11/02 | 288,900 | 290,700 | 288,500 | 289,400 | 1,377 |
| 2021/11/01 | 288,900 | 290,600 | 286,100 | 287,000 | 1,334 |
| 2021/10/29 | 288,800 | 291,400 | 287,500 | 290,600 | 1,441 |
| 2021/10/28 | 287,000 | 288,800 | 285,000 | 288,800 | 1,290 |
| 2021/10/27 | 284,400 | 287,200 | 284,100 | 287,000 | 1,636 |
| 2021/10/26 | 285,000 | 286,200 | 282,900 | 285,000 | 1,273 |
| 2021/10/25 | 283,800 | 286,600 | 283,600 | 285,400 | 1,005 |
| 2021/10/22 | 286,800 | 287,400 | 281,800 | 282,800 | 1,691 |
| 2021/10/21 | 287,000 | 288,700 | 286,900 | 287,800 | 1,372 |
| 2021/10/20 | 288,000 | 289,300 | 286,000 | 289,000 | 1,145 |
| 2021/10/19 | 288,900 | 290,000 | 286,700 | 289,800 | 2,089 |
| 2021/10/18 | 288,500 | 289,000 | 283,600 | 288,400 | 2,449 |
| 2021/10/15 | 291,200 | 291,200 | 287,800 | 288,900 | 2,058 |
| 2021/10/14 | 292,600 | 293,500 | 288,400 | 289,300 | 1,847 |
| 2021/10/13 | 288,500 | 292,700 | 287,400 | 292,600 | 2,540 |
| 2021/10/12 | 286,800 | 287,700 | 284,000 | 286,400 | 2,082 |
| 2021/10/11 | 285,500 | 286,800 | 282,100 | 286,800 | 1,849 |
| 2021/10/08 | 288,000 | 288,800 | 284,200 | 284,300 | 1,923 |
| 2021/10/07 | 285,300 | 288,900 | 283,600 | 288,200 | 2,769 |
| 2021/10/06 | 283,900 | 287,400 | 277,900 | 283,600 | 3,401 |
| 2021/10/05 | 279,700 | 284,400 | 272,700 | 282,800 | 4,418 |
| 2021/10/04 | 282,500 | 286,000 | 277,000 | 279,300 | 2,948 |
| 2021/10/01 | 288,800 | 289,500 | 278,100 | 278,100 | 3,618 |
| 2021/09/30 | 289,600 | 291,800 | 287,300 | 288,900 | 2,678 |
| 2021/09/29 | 290,900 | 291,500 | 284,300 | 286,300 | 5,051 |
| 2021/09/28 | 297,500 | 299,200 | 294,900 | 298,000 | 4,282 |
| 2021/09/27 | 295,300 | 299,200 | 295,300 | 298,600 | 1,888 |
| 2021/09/24 | 295,000 | 297,000 | 294,200 | 294,800 | 2,513 |
| 2021/09/22 | 295,700 | 298,200 | 294,000 | 294,700 | 2,433 |
| 2021/09/21 | 297,500 | 298,000 | 293,300 | 294,100 | 2,498 |
| 2021/09/17 | 299,700 | 300,000 | 297,600 | 298,500 | 2,807 |
| 2021/09/16 | 300,000 | 301,000 | 298,000 | 301,000 | 2,644 |
| 2021/09/15 | 301,500 | 302,500 | 299,000 | 299,700 | 2,479 |
| 2021/09/14 | 299,500 | 302,000 | 299,000 | 300,000 | 1,982 |
| 2021/09/13 | 298,500 | 300,500 | 297,500 | 298,800 | 2,238 |
| 2021/09/10 | 296,400 | 298,500 | 296,400 | 297,000 | 2,171 |
| 2021/09/09 | 297,600 | 299,200 | 296,600 | 296,700 | 1,611 |
| 2021/09/08 | 297,000 | 299,700 | 296,300 | 298,000 | 1,887 |
| 2021/09/07 | 299,100 | 299,200 | 296,300 | 297,600 | 2,033 |
| 2021/09/06 | 301,000 | 301,000 | 298,100 | 299,800 | 1,114 |
| 2021/09/03 | 297,700 | 301,000 | 296,700 | 298,400 | 1,566 |
| 2021/09/02 | 296,900 | 297,700 | 295,300 | 297,700 | 2,114 |
| 2021/09/01 | 297,400 | 299,400 | 296,900 | 297,100 | 1,983 |
| 2021/08/31 | 303,500 | 304,000 | 296,800 | 297,100 | 4,273 |
| 2021/08/30 | 303,000 | 306,500 | 301,000 | 304,000 | 2,261 |
| 2021/08/27 | 296,800 | 305,500 | 295,700 | 305,500 | 3,856 |
| 2021/08/26 | 292,000 | 296,900 | 292,000 | 296,900 | 2,654 |
| 2021/08/25 | 292,900 | 295,000 | 290,500 | 292,000 | 1,573 |
| 2021/08/24 | 292,600 | 295,400 | 292,600 | 293,600 | 2,069 |
| 2021/08/23 | 293,000 | 295,100 | 291,700 | 291,700 | 2,427 |
| 2021/08/20 | 295,000 | 295,300 | 290,800 | 294,000 | 1,748 |
| 2021/08/19 | 295,900 | 296,100 | 292,900 | 293,100 | 1,515 |
| 2021/08/18 | 292,500 | 297,500 | 292,400 | 297,400 | 1,962 |
| 2021/08/17 | 295,300 | 295,600 | 292,900 | 292,900 | 1,504 |
| 2021/08/16 | 295,600 | 297,200 | 292,400 | 293,500 | 1,637 |
| 2021/08/13 | 293,800 | 294,900 | 291,100 | 292,200 | 1,141 |
| 2021/08/12 | 290,100 | 293,000 | 290,100 | 292,700 | 1,175 |
| 2021/08/11 | 293,500 | 293,600 | 289,100 | 289,900 | 1,542 |
| 2021/08/10 | 297,300 | 297,900 | 290,000 | 290,000 | 2,717 |
| 2021/08/06 | 299,500 | 300,000 | 294,200 | 294,500 | 2,630 |
| 2021/08/05 | 301,500 | 303,000 | 298,400 | 299,500 | 3,237 |
| 2021/08/04 | 298,700 | 299,300 | 297,200 | 297,900 | 1,392 |
| 2021/08/03 | 302,000 | 302,500 | 297,600 | 298,500 | 2,142 |
| 2021/08/02 | 304,000 | 305,000 | 300,500 | 300,500 | 1,497 |
| 2021/07/30 | 303,000 | 305,000 | 301,000 | 304,000 | 2,451 |
| 2021/07/29 | 301,500 | 304,500 | 301,500 | 302,500 | 3,077 |
| 2021/07/28 | 302,000 | 306,000 | 300,000 | 304,500 | 1,863 |
| 2021/07/27 | 299,900 | 302,500 | 297,800 | 302,500 | 1,436 |
| 2021/07/26 | 299,000 | 300,000 | 296,700 | 298,000 | 1,876 |
| 2021/07/21 | 297,100 | 298,400 | 296,800 | 297,600 | 1,349 |
| 2021/07/20 | 297,800 | 298,000 | 294,000 | 295,000 | 2,798 |
| 2021/07/19 | 301,000 | 302,000 | 298,100 | 298,100 | 1,912 |
| 2021/07/16 | 300,000 | 303,500 | 299,800 | 302,500 | 819 |
| 2021/07/15 | 300,500 | 302,500 | 299,800 | 300,000 | 1,043 |
| 2021/07/14 | 300,000 | 301,000 | 299,300 | 299,600 | 1,114 |
| 2021/03/22 | 267,200 | 270,500 | 266,600 | 269,900 | 2,207 |
| 2021/03/19 | 268,000 | 270,800 | 266,500 | 266,600 | 8,558 |
| 2021/03/18 | 269,400 | 269,600 | 266,400 | 268,100 | 4,824 |
| 2021/03/17 | 265,700 | 269,800 | 265,700 | 267,600 | 3,778 |
| 2021/03/16 | 265,700 | 267,700 | 264,800 | 265,600 | 2,964 |
| 2021/03/15 | 265,900 | 267,100 | 263,800 | 265,500 | 2,953 |
| 2021/03/12 | 263,200 | 265,500 | 261,800 | 265,500 | 2,938 |
| 2021/03/11 | 264,800 | 266,500 | 262,500 | 263,200 | 2,821 |
| 2021/03/10 | 261,300 | 264,500 | 261,200 | 262,300 | 2,578 |
| 2021/03/09 | 266,000 | 267,500 | 260,300 | 260,500 | 7,769 |
| 2021/03/08 | 263,500 | 267,300 | 263,200 | 263,400 | 3,207 |
| 2021/03/05 | 265,900 | 265,900 | 260,400 | 262,900 | 4,217 |
| 2021/03/04 | 264,700 | 269,000 | 262,700 | 264,300 | 3,136 |
| 2021/03/03 | 265,700 | 269,500 | 263,100 | 264,600 | 3,892 |
| 2021/03/02 | 269,400 | 272,300 | 265,600 | 265,700 | 4,201 |
| 2021/03/01 | 269,100 | 270,200 | 265,900 | 266,400 | 5,876 |
| 2021/02/26 | 272,000 | 272,500 | 265,600 | 270,200 | 4,840 |
| 2021/02/25 | 270,400 | 272,800 | 268,400 | 271,300 | 3,202 |
| 2021/02/24 | 261,300 | 269,000 | 261,300 | 268,000 | 3,926 |
| 2021/02/22 | 263,000 | 265,500 | 260,200 | 260,200 | 2,671 |
| 2021/02/19 | 261,900 | 264,600 | 260,000 | 260,000 | 3,720 |
| 2021/02/18 | 269,200 | 269,400 | 262,700 | 263,600 | 2,857 |
| 2021/02/17 | 275,600 | 276,000 | 266,400 | 268,100 | 3,838 |
| 2021/02/16 | 269,200 | 275,900 | 268,600 | 274,900 | 2,960 |
| 2021/02/15 | 267,900 | 269,700 | 266,900 | 267,700 | 1,752 |
| 2021/02/12 | 264,400 | 267,900 | 263,700 | 266,800 | 2,047 |
| 2021/02/10 | 261,400 | 266,400 | 261,300 | 263,400 | 2,753 |
| 2021/02/09 | 261,500 | 263,700 | 260,000 | 260,200 | 3,795 |
| 2021/02/08 | 258,500 | 261,000 | 257,700 | 260,600 | 2,832 |
| 2021/02/05 | 255,400 | 258,300 | 254,400 | 257,800 | 2,181 |
| 2021/02/04 | 253,700 | 255,800 | 252,000 | 255,400 | 2,878 |
| 2021/02/03 | 249,800 | 253,800 | 249,400 | 253,800 | 2,193 |
| 2021/02/02 | 256,000 | 256,000 | 251,200 | 251,200 | 2,799 |
| 2021/02/01 | 253,400 | 256,400 | 252,100 | 255,200 | 1,832 |
| 2021/01/29 | 253,200 | 256,500 | 251,200 | 253,400 | 2,279 |
| 2021/01/28 | 249,000 | 253,300 | 247,600 | 253,200 | 2,368 |
| 2021/01/27 | 249,300 | 251,500 | 248,400 | 251,200 | 2,532 |
| 2021/01/26 | 249,900 | 251,200 | 247,000 | 247,100 | 2,224 |
| 2021/01/25 | 250,300 | 252,100 | 249,300 | 249,600 | 2,672 |
| 2021/01/22 | 252,300 | 254,000 | 250,800 | 251,600 | 1,688 |
| 2021/01/21 | 252,400 | 255,800 | 252,000 | 252,300 | 3,250 |
| 2021/01/20 | 251,900 | 253,500 | 251,500 | 252,600 | 4,386 |
| 2021/01/19 | 250,300 | 253,500 | 249,300 | 253,000 | 3,159 |
| 2021/01/18 | 247,700 | 251,700 | 247,300 | 250,400 | 2,785 |
| 2021/01/15 | 246,100 | 248,700 | 245,600 | 246,700 | 2,510 |
| 2021/01/14 | 247,900 | 248,800 | 245,300 | 246,700 | 3,521 |
| 2021/01/13 | 247,300 | 249,100 | 246,100 | 247,600 | 3,476 |
| 2021/01/12 | 248,400 | 249,600 | 246,300 | 249,300 | 2,308 |
| 2021/01/08 | 248,000 | 250,100 | 246,800 | 248,400 | 2,316 |
| 2021/01/07 | 250,100 | 250,800 | 246,300 | 248,000 | 3,475 |
| 2021/01/06 | 246,900 | 253,200 | 246,800 | 248,300 | 3,566 |
| 2021/01/05 | 244,000 | 249,500 | 243,300 | 249,300 | 2,904 |
| 2021/01/04 | 250,200 | 250,700 | 241,500 | 242,500 | 3,839 |