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 |
|---|---|---|---|---|---|
| 2022/12/30 | 255,200 | 256,400 | 254,400 | 254,400 | 955 |
| 2022/12/29 | 255,500 | 256,000 | 254,300 | 255,200 | 1,398 |
| 2022/12/28 | 253,600 | 255,900 | 253,500 | 255,900 | 1,445 |
| 2022/12/27 | 253,800 | 254,800 | 252,700 | 254,800 | 895 |
| 2022/12/26 | 254,000 | 254,700 | 251,600 | 254,200 | 1,284 |
| 2022/12/23 | 256,600 | 256,600 | 251,700 | 252,700 | 1,859 |
| 2022/12/22 | 254,100 | 256,900 | 253,600 | 256,700 | 2,046 |
| 2022/12/21 | 252,300 | 258,200 | 252,300 | 253,300 | 2,786 |
| 2022/12/20 | 260,900 | 261,000 | 248,100 | 250,100 | 4,203 |
| 2022/12/19 | 261,800 | 262,800 | 260,100 | 260,500 | 1,157 |
| 2022/12/16 | 259,100 | 264,100 | 259,100 | 263,700 | 4,368 |
| 2022/12/15 | 260,000 | 260,700 | 258,300 | 259,400 | 1,810 |
| 2022/12/14 | 259,000 | 260,500 | 258,700 | 260,000 | 1,909 |
| 2022/12/13 | 260,800 | 261,400 | 258,500 | 259,000 | 1,233 |
| 2022/12/12 | 260,800 | 261,100 | 259,000 | 260,800 | 1,372 |
| 2022/12/09 | 262,700 | 262,700 | 260,300 | 260,800 | 1,595 |
| 2022/12/08 | 260,600 | 262,600 | 258,600 | 262,000 | 1,605 |
| 2022/12/07 | 261,100 | 261,800 | 260,100 | 260,600 | 2,274 |
| 2022/12/06 | 259,500 | 261,000 | 258,300 | 261,000 | 1,667 |
| 2022/12/05 | 259,400 | 260,300 | 258,400 | 259,500 | 1,331 |
| 2022/12/02 | 260,100 | 261,600 | 259,400 | 259,400 | 2,398 |
| 2022/12/01 | 264,700 | 265,000 | 259,000 | 259,300 | 3,380 |
| 2022/11/30 | 265,000 | 265,700 | 263,600 | 265,600 | 2,426 |
| 2022/11/29 | 263,600 | 264,700 | 262,800 | 264,400 | 1,190 |
| 2022/11/28 | 262,700 | 264,300 | 262,700 | 263,600 | 2,715 |
| 2022/11/25 | 262,400 | 263,000 | 261,600 | 261,900 | 1,926 |
| 2022/11/24 | 262,700 | 263,700 | 261,800 | 262,400 | 2,106 |
| 2022/11/22 | 267,700 | 267,700 | 262,200 | 263,300 | 1,326 |
| 2022/11/21 | 265,800 | 268,500 | 265,200 | 266,800 | 1,830 |
| 2022/11/18 | 266,100 | 267,100 | 263,900 | 265,800 | 1,722 |
| 2022/11/17 | 267,900 | 267,900 | 265,500 | 266,100 | 1,012 |
| 2022/11/16 | 267,500 | 267,700 | 265,300 | 266,900 | 1,068 |
| 2022/11/15 | 266,800 | 269,100 | 265,800 | 267,500 | 1,903 |
| 2022/11/14 | 268,500 | 269,100 | 265,700 | 266,800 | 1,626 |
| 2022/11/11 | 269,000 | 271,000 | 268,800 | 270,600 | 1,942 |
| 2022/11/10 | 266,600 | 268,900 | 266,100 | 267,900 | 1,324 |
| 2022/11/09 | 266,500 | 267,900 | 265,500 | 266,500 | 1,127 |
| 2022/11/08 | 264,300 | 266,500 | 263,900 | 266,000 | 1,749 |
| 2022/11/07 | 267,200 | 268,500 | 262,300 | 262,800 | 1,158 |
| 2022/11/04 | 264,600 | 266,900 | 263,700 | 264,400 | 1,683 |
| 2022/11/02 | 270,100 | 270,100 | 265,600 | 265,900 | 1,949 |
| 2022/11/01 | 267,100 | 270,600 | 263,600 | 270,300 | 2,970 |
| 2022/10/31 | 267,300 | 268,300 | 264,700 | 267,300 | 2,311 |
| 2022/10/28 | 265,200 | 268,300 | 263,800 | 267,200 | 3,418 |
| 2022/10/27 | 259,700 | 267,500 | 258,900 | 267,500 | 4,744 |
| 2022/10/26 | 254,300 | 260,700 | 254,200 | 260,700 | 4,761 |
| 2022/10/25 | 251,500 | 253,600 | 250,700 | 253,200 | 3,096 |
| 2022/10/24 | 253,600 | 254,100 | 251,300 | 251,300 | 1,491 |
| 2022/10/21 | 254,800 | 255,400 | 253,100 | 253,300 | 2,317 |
| 2022/10/20 | 255,100 | 256,500 | 253,400 | 254,500 | 4,284 |
| 2022/10/19 | 255,300 | 256,300 | 253,600 | 255,700 | 6,755 |
| 2022/10/18 | 258,700 | 259,000 | 254,100 | 254,800 | 4,366 |
| 2022/10/17 | 259,500 | 260,400 | 257,400 | 258,700 | 3,694 |
| 2022/10/14 | 262,000 | 264,700 | 260,300 | 260,700 | 7,709 |
| 2022/10/13 | 262,200 | 263,400 | 261,300 | 262,700 | 3,607 |
| 2022/10/12 | 264,800 | 266,000 | 262,700 | 263,500 | 2,421 |
| 2022/10/11 | 262,400 | 268,600 | 261,700 | 264,300 | 4,557 |
| 2022/10/07 | 275,000 | 275,600 | 263,800 | 264,800 | 4,836 |
| 2022/10/06 | 277,300 | 278,700 | 275,900 | 277,900 | 1,642 |
| 2022/10/05 | 278,200 | 279,200 | 276,700 | 277,600 | 3,066 |
| 2022/10/04 | 273,000 | 278,700 | 272,600 | 278,200 | 3,939 |
| 2022/10/03 | 268,400 | 270,800 | 263,900 | 269,900 | 2,928 |
| 2022/09/30 | 267,700 | 268,700 | 263,700 | 267,500 | 5,333 |
| 2022/09/29 | 267,800 | 271,500 | 266,500 | 267,700 | 3,014 |
| 2022/09/28 | 276,300 | 277,900 | 268,900 | 269,100 | 5,049 |
| 2022/09/27 | 281,300 | 283,000 | 276,400 | 276,400 | 3,722 |
| 2022/09/26 | 284,000 | 284,600 | 279,600 | 279,600 | 3,219 |
| 2022/09/22 | 283,900 | 285,400 | 282,600 | 285,100 | 2,068 |
| 2022/09/21 | 284,500 | 285,100 | 284,000 | 284,400 | 1,333 |
| 2022/09/20 | 285,700 | 286,100 | 284,000 | 284,500 | 2,000 |
| 2022/09/16 | 284,000 | 285,300 | 283,800 | 284,700 | 2,385 |
| 2022/09/15 | 284,900 | 285,000 | 283,500 | 284,200 | 1,261 |
| 2022/09/14 | 284,600 | 285,200 | 283,000 | 284,500 | 1,738 |
| 2022/09/13 | 284,800 | 285,300 | 283,500 | 285,200 | 1,205 |
| 2022/09/12 | 284,500 | 284,900 | 283,500 | 284,500 | 1,939 |
| 2022/09/09 | 282,600 | 284,500 | 282,600 | 284,100 | 2,426 |
| 2022/09/08 | 283,900 | 284,800 | 282,700 | 283,300 | 1,563 |
| 2022/09/07 | 284,400 | 284,700 | 282,700 | 283,900 | 2,015 |
| 2022/09/06 | 284,900 | 285,200 | 283,700 | 284,800 | 1,395 |
| 2022/09/05 | 286,000 | 286,400 | 284,600 | 285,000 | 1,173 |
| 2022/09/02 | 286,000 | 286,900 | 285,100 | 286,100 | 1,228 |
| 2022/09/01 | 285,200 | 285,300 | 282,900 | 284,900 | 1,794 |
| 2022/08/31 | 287,600 | 287,800 | 284,100 | 285,100 | 1,728 |
| 2022/08/30 | 284,000 | 287,800 | 284,000 | 287,800 | 1,259 |
| 2022/08/29 | 281,700 | 285,200 | 281,100 | 284,900 | 1,760 |
| 2022/08/26 | 284,100 | 284,900 | 283,400 | 284,700 | 1,373 |
| 2022/08/25 | 281,800 | 283,400 | 281,500 | 282,400 | 1,484 |
| 2022/08/24 | 284,900 | 284,900 | 281,200 | 281,200 | 2,472 |
| 2022/08/23 | 285,000 | 285,700 | 283,000 | 283,100 | 1,017 |
| 2022/08/22 | 286,400 | 286,400 | 284,500 | 285,400 | 929 |
| 2022/08/19 | 284,100 | 286,900 | 284,100 | 286,400 | 1,272 |
| 2022/08/18 | 283,700 | 284,700 | 282,100 | 283,700 | 1,422 |
| 2022/08/17 | 286,000 | 286,300 | 283,600 | 283,600 | 1,395 |
| 2022/08/16 | 284,100 | 285,800 | 283,600 | 285,700 | 1,071 |
| 2022/08/15 | 282,400 | 284,100 | 281,700 | 284,100 | 945 |
| 2022/08/12 | 282,700 | 283,500 | 281,100 | 281,600 | 1,326 |
| 2022/08/10 | 282,300 | 282,500 | 281,200 | 281,300 | 1,017 |
| 2022/08/09 | 283,300 | 283,400 | 281,100 | 282,400 | 1,293 |
| 2022/08/08 | 283,400 | 283,600 | 282,100 | 283,400 | 1,057 |
| 2022/08/05 | 281,500 | 283,600 | 280,800 | 283,200 | 1,570 |
| 2022/08/04 | 280,400 | 283,900 | 280,000 | 283,000 | 1,346 |
| 2022/08/03 | 282,000 | 283,200 | 278,700 | 280,400 | 1,241 |
| 2022/08/02 | 284,800 | 284,800 | 281,500 | 282,000 | 1,638 |
| 2022/08/01 | 285,700 | 285,700 | 282,500 | 284,100 | 1,513 |
| 2022/07/29 | 284,700 | 285,600 | 283,300 | 285,400 | 2,429 |
| 2022/07/28 | 283,000 | 285,500 | 280,800 | 283,400 | 8,791 |
| 2022/07/27 | 281,100 | 283,200 | 281,000 | 281,900 | 3,110 |
| 2022/07/26 | 283,000 | 283,000 | 278,700 | 281,100 | 3,453 |
| 2022/07/25 | 281,900 | 283,100 | 280,900 | 281,500 | 1,669 |
| 2022/07/22 | 281,000 | 281,900 | 280,500 | 281,400 | 1,449 |
| 2022/07/21 | 279,000 | 280,700 | 278,300 | 280,200 | 1,473 |
| 2022/07/20 | 281,400 | 282,300 | 277,500 | 279,000 | 1,821 |
| 2022/07/19 | 278,800 | 281,300 | 277,500 | 280,400 | 1,976 |
| 2022/07/15 | 278,500 | 279,600 | 277,000 | 277,400 | 2,186 |
| 2022/07/14 | 280,000 | 280,000 | 276,400 | 278,100 | 1,235 |
| 2022/07/13 | 278,900 | 280,500 | 278,300 | 278,500 | 1,917 |
| 2022/07/12 | 277,100 | 278,400 | 275,900 | 277,400 | 1,882 |
| 2022/07/11 | 278,100 | 278,700 | 276,200 | 277,300 | 1,032 |
| 2022/07/08 | 277,800 | 277,800 | 275,100 | 275,100 | 1,807 |
| 2022/07/07 | 275,600 | 279,800 | 275,600 | 277,800 | 1,826 |
| 2022/07/06 | 275,600 | 276,900 | 273,900 | 274,100 | 1,681 |
| 2022/07/05 | 274,600 | 276,000 | 273,900 | 275,600 | 1,019 |
| 2022/07/04 | 274,300 | 274,800 | 272,000 | 274,200 | 1,255 |
| 2022/07/01 | 276,300 | 276,800 | 269,300 | 271,300 | 1,615 |
| 2022/06/30 | 276,600 | 277,900 | 274,000 | 275,400 | 2,041 |
| 2022/06/29 | 273,900 | 276,700 | 273,200 | 276,500 | 1,749 |
| 2022/06/28 | 272,700 | 275,000 | 272,400 | 274,600 | 3,240 |
| 2022/06/27 | 269,000 | 272,500 | 268,900 | 272,100 | 2,047 |
| 2022/06/24 | 266,400 | 268,600 | 265,800 | 267,700 | 1,830 |
| 2022/06/23 | 266,900 | 270,900 | 265,300 | 266,500 | 2,886 |
| 2022/06/22 | 270,000 | 270,000 | 265,700 | 266,200 | 2,468 |
| 2022/06/21 | 267,000 | 268,800 | 265,300 | 267,300 | 2,339 |
| 2022/06/20 | 267,400 | 267,800 | 263,200 | 266,000 | 1,374 |
| 2022/06/17 | 264,000 | 268,900 | 260,200 | 267,500 | 2,563 |
| 2022/06/16 | 266,500 | 270,600 | 265,500 | 266,200 | 2,962 |
| 2022/06/15 | 272,500 | 273,600 | 261,000 | 262,800 | 3,691 |
| 2022/06/14 | 278,700 | 279,000 | 271,500 | 272,600 | 2,928 |
| 2022/06/13 | 279,500 | 280,800 | 278,000 | 279,400 | 1,306 |
| 2022/06/10 | 282,400 | 283,200 | 279,400 | 279,500 | 1,960 |
| 2022/06/09 | 282,100 | 283,300 | 280,700 | 282,300 | 1,016 |
| 2022/06/08 | 282,700 | 283,500 | 280,800 | 282,000 | 1,755 |
| 2022/06/07 | 279,000 | 282,900 | 278,800 | 282,700 | 2,021 |
| 2022/06/06 | 278,200 | 279,500 | 276,600 | 278,200 | 1,988 |
| 2022/06/03 | 276,400 | 278,500 | 275,100 | 277,700 | 1,528 |
| 2022/06/02 | 278,300 | 278,500 | 274,000 | 275,100 | 1,507 |
| 2022/06/01 | 277,200 | 278,000 | 276,400 | 277,900 | 1,398 |
| 2022/05/31 | 277,400 | 278,400 | 276,500 | 278,100 | 2,032 |
| 2022/05/30 | 275,800 | 277,900 | 274,900 | 277,500 | 1,309 |
| 2022/05/27 | 274,800 | 275,800 | 271,600 | 274,600 | 2,790 |
| 2022/05/26 | 272,900 | 276,300 | 272,700 | 275,500 | 1,485 |
| 2022/05/25 | 270,900 | 274,500 | 270,600 | 274,100 | 2,951 |
| 2022/05/24 | 272,100 | 272,100 | 269,600 | 269,900 | 2,694 |
| 2022/05/23 | 271,000 | 273,400 | 270,600 | 272,400 | 2,171 |
| 2022/05/20 | 273,200 | 273,300 | 269,600 | 270,900 | 1,601 |
| 2022/05/19 | 268,800 | 274,400 | 268,100 | 273,200 | 1,698 |
| 2022/05/18 | 271,400 | 272,400 | 269,300 | 271,500 | 2,605 |
| 2022/05/17 | 269,000 | 270,500 | 267,500 | 270,500 | 2,307 |
| 2022/05/16 | 271,400 | 272,500 | 267,600 | 268,900 | 2,379 |
| 2022/05/13 | 267,600 | 271,400 | 267,600 | 270,300 | 3,115 |
| 2022/05/12 | 268,400 | 269,500 | 264,400 | 267,500 | 3,072 |
| 2022/05/11 | 268,100 | 271,900 | 268,100 | 269,900 | 3,820 |
| 2022/05/10 | 269,000 | 270,800 | 268,000 | 269,200 | 3,753 |
| 2022/05/09 | 271,600 | 273,400 | 269,300 | 270,800 | 3,448 |
| 2022/05/06 | 273,500 | 273,600 | 271,500 | 272,700 | 2,502 |
| 2022/05/02 | 273,800 | 275,500 | 272,400 | 274,100 | 2,761 |
| 2022/04/28 | 274,700 | 277,200 | 273,700 | 273,900 | 2,436 |
| 2022/04/27 | 273,000 | 275,900 | 272,900 | 275,400 | 1,341 |
| 2022/04/26 | 274,800 | 276,200 | 272,200 | 272,900 | 2,422 |
| 2022/04/25 | 274,900 | 275,000 | 272,300 | 273,700 | 2,548 |
| 2022/04/22 | 277,600 | 278,300 | 274,200 | 277,000 | 1,152 |
| 2022/04/21 | 276,200 | 278,600 | 274,400 | 278,400 | 2,709 |
| 2022/04/20 | 278,700 | 279,000 | 273,500 | 274,300 | 2,572 |
| 2022/04/19 | 278,700 | 278,700 | 275,400 | 277,200 | 2,283 |
| 2022/04/18 | 279,100 | 280,100 | 277,900 | 279,100 | 1,320 |
| 2022/04/15 | 279,300 | 280,300 | 277,400 | 278,400 | 1,280 |
| 2022/04/14 | 278,400 | 279,200 | 275,600 | 278,900 | 2,102 |
| 2022/04/13 | 277,600 | 279,100 | 277,100 | 278,500 | 3,721 |
| 2022/04/12 | 278,000 | 280,300 | 276,400 | 277,000 | 2,795 |
| 2022/04/11 | 276,700 | 278,800 | 275,200 | 278,100 | 2,706 |
| 2022/04/08 | 278,000 | 280,400 | 274,500 | 275,200 | 3,394 |
| 2022/04/07 | 278,900 | 280,000 | 276,000 | 278,000 | 2,357 |
| 2022/04/06 | 281,700 | 283,500 | 279,000 | 280,300 | 2,053 |
| 2022/04/05 | 282,300 | 283,300 | 280,800 | 282,400 | 2,838 |
| 2022/04/04 | 285,000 | 285,000 | 278,300 | 281,500 | 2,635 |
| 2022/04/01 | 278,600 | 282,800 | 275,600 | 282,500 | 2,732 |
| 2022/03/31 | 276,500 | 282,300 | 275,400 | 279,800 | 2,088 |
| 2022/03/30 | 281,800 | 284,200 | 273,000 | 276,500 | 3,108 |
| 2022/03/29 | 282,800 | 286,500 | 282,100 | 286,000 | 5,099 |
| 2022/03/28 | 279,500 | 282,600 | 278,500 | 282,200 | 2,386 |
| 2022/03/25 | 281,200 | 281,400 | 278,400 | 278,600 | 1,906 |
| 2022/03/24 | 277,100 | 280,400 | 275,400 | 280,400 | 2,210 |
| 2022/03/23 | 280,100 | 280,500 | 276,000 | 278,300 | 1,650 |
| 2022/03/22 | 278,800 | 280,800 | 274,900 | 280,000 | 2,968 |
| 2022/03/18 | 271,500 | 275,800 | 271,100 | 275,800 | 3,293 |
| 2022/03/17 | 268,200 | 270,500 | 267,300 | 269,400 | 1,628 |
| 2022/03/16 | 264,700 | 268,200 | 264,200 | 267,400 | 2,267 |
| 2022/03/15 | 266,900 | 267,700 | 264,200 | 264,500 | 2,057 |
| 2022/03/14 | 268,900 | 269,000 | 266,100 | 266,100 | 2,094 |
| 2022/03/11 | 270,900 | 273,600 | 263,900 | 267,500 | 3,383 |
| 2022/03/10 | 266,900 | 270,700 | 266,500 | 269,200 | 2,614 |
| 2022/03/09 | 264,500 | 266,900 | 262,200 | 262,300 | 3,513 |
| 2022/03/08 | 266,300 | 267,500 | 264,000 | 264,200 | 2,192 |
| 2022/03/07 | 266,700 | 267,100 | 263,600 | 264,300 | 3,325 |
| 2022/03/04 | 272,200 | 272,200 | 265,200 | 267,000 | 2,425 |
| 2022/03/03 | 273,000 | 273,200 | 269,700 | 269,800 | 2,352 |
| 2022/03/02 | 267,400 | 270,900 | 267,100 | 269,500 | 3,120 |
| 2022/03/01 | 261,300 | 265,600 | 261,300 | 264,900 | 2,213 |
| 2022/02/28 | 260,300 | 261,500 | 258,300 | 261,300 | 1,944 |
| 2022/02/25 | 257,700 | 260,300 | 256,600 | 260,300 | 2,471 |
| 2022/02/24 | 257,000 | 262,000 | 253,000 | 257,700 | 4,445 |
| 2022/02/22 | 264,500 | 264,600 | 257,600 | 259,000 | 2,518 |
| 2022/02/21 | 265,400 | 266,100 | 264,000 | 265,000 | 797 |
| 2022/02/18 | 265,900 | 266,600 | 264,000 | 266,200 | 1,217 |
| 2022/02/17 | 266,900 | 269,000 | 265,600 | 268,600 | 1,029 |
| 2022/02/16 | 262,100 | 266,600 | 262,100 | 266,600 | 1,455 |
| 2022/02/15 | 265,900 | 275,000 | 260,600 | 262,000 | 3,719 |
| 2022/02/14 | 267,800 | 269,700 | 264,600 | 266,100 | 1,358 |
| 2022/02/10 | 268,700 | 271,400 | 266,600 | 271,400 | 2,083 |
| 2022/02/09 | 262,600 | 270,100 | 261,100 | 268,700 | 1,776 |
| 2022/02/08 | 269,500 | 270,000 | 263,000 | 263,600 | 1,580 |
| 2022/02/07 | 269,300 | 270,500 | 266,400 | 268,600 | 2,108 |
| 2022/02/04 | 270,600 | 272,800 | 268,500 | 269,300 | 1,104 |
| 2022/02/03 | 270,200 | 272,500 | 268,500 | 270,600 | 1,452 |
| 2022/02/02 | 268,200 | 270,400 | 266,600 | 269,200 | 1,934 |
| 2022/02/01 | 271,900 | 273,400 | 267,200 | 268,200 | 2,844 |
| 2022/01/31 | 268,600 | 272,000 | 266,700 | 268,800 | 3,050 |
| 2022/01/28 | 266,400 | 266,400 | 261,100 | 265,200 | 2,184 |
| 2022/01/27 | 259,500 | 264,500 | 255,600 | 264,500 | 4,196 |
| 2022/01/26 | 252,100 | 259,700 | 252,100 | 258,500 | 3,447 |
| 2022/01/25 | 258,000 | 259,000 | 251,400 | 253,000 | 4,713 |
| 2022/01/24 | 258,800 | 260,700 | 256,100 | 258,700 | 3,885 |
| 2022/01/21 | 254,900 | 260,700 | 247,000 | 258,800 | 9,055 |
| 2022/01/20 | 270,700 | 270,900 | 256,400 | 256,400 | 8,387 |
| 2022/01/19 | 281,400 | 281,400 | 270,800 | 271,000 | 3,284 |
| 2022/01/18 | 282,800 | 284,800 | 281,100 | 281,500 | 1,876 |
| 2022/01/17 | 285,600 | 286,100 | 281,600 | 282,900 | 1,027 |
| 2022/01/14 | 285,400 | 286,700 | 282,900 | 285,700 | 1,838 |
| 2022/01/13 | 282,800 | 284,100 | 281,700 | 283,500 | 1,630 |
| 2022/01/12 | 279,700 | 281,100 | 279,400 | 280,300 | 828 |
| 2022/01/11 | 280,700 | 282,600 | 279,100 | 279,700 | 773 |
| 2022/01/07 | 280,700 | 282,000 | 279,600 | 280,900 | 1,208 |
| 2022/01/06 | 279,900 | 282,000 | 279,300 | 279,400 | 1,706 |
| 2022/01/05 | 286,100 | 286,300 | 279,800 | 279,800 | 2,698 |
| 2022/01/04 | 285,000 | 286,500 | 282,900 | 286,300 | 1,346 |