野村不動産マスターファンド投資法人(3462)の株価時系列情報
野村不動産マスターファンド投資法人(3462)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 |
|---|---|---|---|---|---|
| 2026/06/16 | 151,600 | 151,600 | 148,700 | 149,700 | 7,820 |
| 2026/06/15 | 152,100 | 152,600 | 150,900 | 152,500 | 7,288 |
| 2026/06/12 | 147,300 | 151,600 | 147,300 | 150,700 | 19,691 |
| 2026/06/11 | 149,500 | 151,500 | 149,300 | 149,600 | 10,579 |
| 2026/06/10 | 149,400 | 150,300 | 148,500 | 150,300 | 6,223 |
| 2026/06/09 | 149,200 | 149,200 | 147,200 | 148,800 | 7,158 |
| 2026/06/08 | 147,200 | 149,300 | 147,100 | 149,000 | 6,205 |
| 2026/06/05 | 148,800 | 149,800 | 147,400 | 148,100 | 9,060 |
| 2026/06/04 | 149,300 | 150,100 | 147,700 | 148,500 | 7,903 |
| 2026/06/03 | 149,400 | 150,400 | 149,000 | 150,100 | 8,741 |
| 2026/06/02 | 149,200 | 149,300 | 146,800 | 149,100 | 10,685 |
| 2026/06/01 | 152,600 | 152,700 | 149,200 | 149,700 | 10,507 |
| 2026/05/29 | 152,800 | 154,200 | 151,700 | 152,600 | 11,994 |
| 2026/05/28 | 152,000 | 152,400 | 151,000 | 151,700 | 19,559 |
| 2026/05/27 | 153,400 | 153,400 | 152,200 | 153,100 | 11,483 |
| 2026/05/26 | 152,700 | 153,100 | 151,600 | 152,700 | 12,198 |
| 2026/05/25 | 153,000 | 153,800 | 152,500 | 153,000 | 6,657 |
| 2026/05/22 | 155,000 | 155,000 | 153,200 | 153,800 | 7,096 |
| 2026/05/21 | 155,200 | 155,200 | 153,600 | 154,800 | 8,431 |
| 2026/05/20 | 157,200 | 157,300 | 154,000 | 154,400 | 11,658 |
| 2026/05/19 | 155,400 | 156,100 | 154,500 | 155,800 | 6,845 |
| 2026/05/18 | 155,900 | 155,900 | 153,300 | 154,600 | 8,849 |
| 2026/05/15 | 156,300 | 156,700 | 154,800 | 155,800 | 10,753 |
| 2026/05/14 | 156,100 | 156,400 | 155,300 | 156,400 | 6,973 |
| 2026/05/13 | 157,400 | 157,800 | 155,900 | 156,100 | 10,567 |
| 2026/05/12 | 159,200 | 159,500 | 157,300 | 157,300 | 8,199 |
| 2026/05/11 | 161,400 | 161,600 | 158,400 | 158,500 | 8,936 |
| 2026/05/08 | 163,000 | 163,400 | 160,800 | 161,100 | 19,749 |
| 2026/05/07 | 163,600 | 164,500 | 161,500 | 163,900 | 33,325 |
| 2026/05/01 | 161,500 | 162,900 | 160,700 | 161,400 | 8,773 |
| 2026/04/30 | 159,800 | 162,000 | 159,500 | 161,400 | 12,434 |
| 2026/04/28 | 161,200 | 161,500 | 159,700 | 159,800 | 9,590 |
| 2026/04/27 | 161,000 | 161,200 | 159,900 | 160,600 | 6,896 |
| 2026/04/24 | 160,400 | 161,100 | 159,300 | 160,300 | 8,169 |
| 2026/04/23 | 160,000 | 160,600 | 159,100 | 160,400 | 9,405 |
| 2026/04/22 | 161,600 | 161,800 | 159,900 | 159,900 | 7,853 |
| 2026/04/21 | 163,400 | 163,900 | 161,200 | 161,600 | 8,427 |
| 2026/04/20 | 160,900 | 164,900 | 160,700 | 163,200 | 9,804 |
| 2026/04/17 | 165,400 | 165,600 | 164,500 | 164,900 | 9,479 |
| 2026/04/16 | 165,600 | 165,700 | 164,000 | 165,600 | 11,603 |
| 2026/04/15 | 165,600 | 165,600 | 164,400 | 164,900 | 8,532 |
| 2026/04/14 | 163,500 | 164,200 | 163,200 | 164,000 | 7,990 |
| 2026/04/13 | 161,400 | 162,400 | 161,000 | 162,400 | 8,224 |
| 2026/04/10 | 162,500 | 162,500 | 161,100 | 162,500 | 8,136 |
| 2026/04/09 | 164,100 | 164,700 | 161,700 | 162,000 | 7,183 |
| 2026/04/08 | 164,000 | 164,400 | 162,100 | 164,400 | 9,891 |
| 2026/04/07 | 161,100 | 163,200 | 161,100 | 161,700 | 6,901 |
| 2026/04/06 | 160,700 | 162,200 | 160,300 | 161,800 | 4,610 |
| 2026/04/03 | 158,700 | 160,900 | 158,000 | 160,700 | 6,537 |
| 2026/03/27 | 160,300 | 160,900 | 159,300 | 160,000 | 10,099 |
| 2026/03/26 | 161,900 | 162,100 | 160,000 | 160,800 | 6,933 |
| 2026/03/25 | 161,300 | 162,100 | 160,300 | 161,600 | 5,831 |
| 2026/03/24 | 160,200 | 161,700 | 159,800 | 159,800 | 12,974 |
| 2026/03/23 | 160,000 | 161,400 | 158,100 | 160,200 | 9,800 |
| 2026/03/19 | 165,200 | 165,300 | 162,400 | 162,400 | 14,300 |
| 2026/03/18 | 164,100 | 165,900 | 163,800 | 165,900 | 8,146 |
| 2026/03/17 | 163,800 | 164,400 | 162,900 | 164,400 | 9,289 |
| 2026/03/16 | 162,000 | 163,400 | 161,200 | 163,000 | 9,517 |
| 2026/03/13 | 163,900 | 164,700 | 162,300 | 162,500 | 17,189 |
| 2026/03/12 | 163,100 | 164,100 | 162,900 | 163,900 | 6,596 |
| 2026/03/11 | 163,200 | 165,300 | 162,600 | 164,900 | 6,392 |
| 2026/03/10 | 164,200 | 164,800 | 162,800 | 163,200 | 10,268 |
| 2026/03/09 | 163,000 | 165,400 | 162,900 | 163,700 | 10,205 |
| 2026/03/06 | 165,300 | 166,700 | 164,100 | 164,800 | 9,614 |
| 2026/03/05 | 166,000 | 167,400 | 165,200 | 166,100 | 7,347 |
| 2026/03/04 | 164,800 | 166,000 | 163,600 | 163,800 | 12,997 |
| 2026/03/03 | 165,800 | 166,300 | 164,400 | 165,300 | 9,742 |
| 2026/03/02 | 166,100 | 167,600 | 165,400 | 167,500 | 6,724 |
| 2026/02/27 | 170,800 | 171,000 | 166,600 | 166,900 | 11,748 |
| 2026/02/26 | 169,000 | 169,600 | 168,200 | 168,700 | 12,826 |
| 2026/02/25 | 170,100 | 172,300 | 170,100 | 172,300 | 18,662 |
| 2026/02/24 | 169,000 | 171,200 | 168,600 | 170,400 | 9,106 |
| 2026/02/20 | 168,400 | 169,100 | 167,800 | 168,400 | 7,702 |
| 2026/02/19 | 169,500 | 169,600 | 167,600 | 168,300 | 5,930 |
| 2026/02/18 | 168,100 | 169,800 | 167,600 | 169,300 | 5,830 |
| 2026/02/17 | 169,200 | 169,200 | 167,400 | 168,000 | 4,832 |
| 2026/02/16 | 167,600 | 169,200 | 166,600 | 169,200 | 8,126 |
| 2026/02/13 | 168,700 | 169,100 | 166,800 | 166,900 | 8,689 |
| 2026/02/12 | 168,000 | 169,400 | 167,500 | 169,100 | 7,676 |
| 2026/02/10 | 168,700 | 169,100 | 167,900 | 169,100 | 7,970 |
| 2026/02/09 | 169,200 | 170,000 | 167,800 | 168,400 | 9,500 |
| 2026/02/06 | 171,800 | 172,000 | 167,800 | 168,400 | 9,624 |
| 2026/02/05 | 171,300 | 171,900 | 169,600 | 169,900 | 12,187 |
| 2026/02/04 | 169,600 | 171,000 | 168,300 | 170,800 | 10,127 |
| 2026/02/03 | 167,200 | 169,800 | 166,900 | 168,800 | 9,316 |
| 2026/02/02 | 168,800 | 168,800 | 166,800 | 166,800 | 14,015 |
| 2026/01/30 | 171,700 | 171,900 | 167,100 | 167,100 | 20,478 |
| 2026/01/29 | 166,600 | 172,800 | 165,700 | 172,800 | 15,198 |
| 2026/01/28 | 166,900 | 167,500 | 166,000 | 167,500 | 10,426 |
| 2026/01/27 | 168,100 | 168,100 | 166,100 | 167,500 | 8,701 |
| 2026/01/26 | 169,400 | 169,400 | 167,600 | 168,300 | 9,938 |
| 2026/01/23 | 170,800 | 171,300 | 169,200 | 170,200 | 10,022 |
| 2026/01/22 | 170,900 | 172,000 | 169,900 | 170,700 | 8,686 |
| 2026/01/21 | 173,200 | 173,700 | 169,800 | 170,000 | 11,409 |
| 2026/01/20 | 174,800 | 175,000 | 173,300 | 173,500 | 7,685 |
| 2026/01/19 | 176,000 | 176,400 | 173,500 | 174,300 | 6,172 |
| 2026/01/16 | 174,000 | 175,700 | 173,900 | 175,700 | 7,852 |
| 2026/01/15 | 173,800 | 174,200 | 172,600 | 174,200 | 8,569 |
| 2026/01/14 | 174,000 | 174,500 | 173,200 | 173,900 | 11,858 |
| 2026/01/13 | 174,700 | 174,800 | 172,900 | 174,700 | 7,862 |
| 2026/01/09 | 173,900 | 174,900 | 173,100 | 174,300 | 7,151 |
| 2026/01/08 | 173,700 | 174,300 | 172,800 | 174,200 | 8,861 |
| 2026/01/07 | 173,100 | 173,800 | 172,300 | 173,800 | 6,641 |
| 2026/01/06 | 172,700 | 173,200 | 171,900 | 172,900 | 5,330 |
| 2026/01/05 | 175,400 | 175,400 | 171,500 | 172,800 | 8,111 |
| 2025/12/30 | 173,700 | 174,500 | 172,300 | 173,100 | 7,452 |
| 2025/12/29 | 173,200 | 173,200 | 171,700 | 173,200 | 6,467 |
| 2025/12/26 | 172,400 | 172,900 | 170,500 | 172,000 | 8,933 |
| 2025/12/25 | 171,800 | 172,600 | 170,900 | 172,400 | 3,930 |
| 2025/12/24 | 171,400 | 172,100 | 170,800 | 171,600 | 4,030 |
| 2025/12/23 | 171,400 | 171,700 | 170,500 | 171,700 | 4,973 |
| 2025/12/22 | 172,600 | 173,400 | 170,500 | 170,500 | 6,062 |
| 2025/12/19 | 171,700 | 173,300 | 171,600 | 172,900 | 12,153 |
| 2025/12/18 | 171,300 | 172,700 | 170,800 | 171,600 | 8,491 |
| 2025/12/17 | 170,400 | 171,100 | 169,500 | 171,000 | 7,415 |
| 2025/12/16 | 169,200 | 170,700 | 168,900 | 170,400 | 7,085 |
| 2025/12/15 | 168,800 | 169,600 | 168,100 | 169,200 | 6,107 |
| 2025/12/12 | 166,500 | 169,400 | 166,500 | 168,700 | 19,469 |
| 2025/12/11 | 168,000 | 168,000 | 165,000 | 166,700 | 5,385 |
| 2025/12/10 | 166,000 | 167,800 | 165,700 | 166,700 | 5,644 |
| 2025/12/09 | 165,000 | 166,500 | 164,300 | 166,200 | 6,866 |
| 2025/12/08 | 166,200 | 166,600 | 164,800 | 166,100 | 10,609 |
| 2025/12/05 | 167,500 | 167,800 | 166,100 | 166,200 | 9,459 |
| 2025/12/04 | 167,100 | 167,700 | 166,000 | 166,400 | 6,613 |
| 2025/12/03 | 168,100 | 169,100 | 167,000 | 167,200 | 7,636 |
| 2025/12/02 | 169,800 | 170,000 | 167,500 | 168,900 | 7,636 |
| 2025/12/01 | 171,000 | 171,700 | 168,700 | 168,700 | 10,262 |
| 2025/11/28 | 172,900 | 173,400 | 169,500 | 170,400 | 9,050 |
| 2025/11/27 | 172,400 | 174,000 | 172,000 | 173,400 | 8,961 |
| 2025/11/26 | 171,000 | 172,300 | 170,600 | 172,200 | 9,292 |
| 2025/11/25 | 169,000 | 171,000 | 167,700 | 170,100 | 6,787 |
| 2025/11/21 | 167,900 | 169,400 | 167,700 | 169,400 | 6,679 |
| 2025/11/20 | 169,000 | 169,200 | 167,600 | 167,800 | 5,999 |
| 2025/11/19 | 167,300 | 168,000 | 166,400 | 166,600 | 6,723 |
| 2025/11/18 | 169,200 | 169,700 | 166,300 | 166,300 | 10,289 |
| 2025/11/17 | 167,100 | 168,900 | 167,000 | 168,900 | 5,761 |
| 2025/11/14 | 167,300 | 168,300 | 166,800 | 167,900 | 5,033 |
| 2025/11/13 | 168,800 | 169,000 | 166,000 | 166,800 | 5,415 |
| 2025/11/12 | 168,500 | 169,700 | 168,100 | 168,200 | 7,061 |
| 2025/11/11 | 166,500 | 168,500 | 166,100 | 168,500 | 6,316 |
| 2025/11/10 | 166,800 | 167,700 | 165,900 | 165,900 | 6,064 |
| 2025/11/07 | 165,300 | 166,200 | 164,900 | 165,900 | 7,620 |
| 2025/11/06 | 165,100 | 165,400 | 164,400 | 165,400 | 6,121 |
| 2025/11/05 | 164,600 | 164,900 | 162,300 | 164,500 | 10,354 |
| 2025/11/04 | 164,100 | 165,200 | 163,500 | 165,200 | 6,058 |
| 2025/10/31 | 165,400 | 165,500 | 164,400 | 164,400 | 9,160 |
| 2025/10/30 | 164,500 | 164,800 | 163,700 | 164,700 | 7,519 |
| 2025/10/29 | 165,200 | 165,900 | 163,500 | 164,500 | 8,360 |
| 2025/10/28 | 166,500 | 166,800 | 164,900 | 165,600 | 8,048 |
| 2025/10/27 | 165,500 | 166,900 | 165,300 | 166,900 | 6,731 |
| 2025/10/24 | 166,000 | 166,400 | 165,000 | 165,100 | 7,872 |
| 2025/10/23 | 164,700 | 166,400 | 163,900 | 166,400 | 8,636 |
| 2025/10/22 | 164,000 | 165,000 | 163,300 | 164,900 | 7,376 |
| 2025/10/21 | 162,700 | 163,700 | 162,100 | 163,400 | 4,905 |
| 2025/10/20 | 162,500 | 163,100 | 161,800 | 162,500 | 8,086 |
| 2025/10/17 | 162,700 | 163,400 | 161,400 | 162,400 | 6,941 |
| 2025/10/16 | 162,600 | 163,600 | 161,300 | 163,600 | 6,555 |
| 2025/10/15 | 161,600 | 163,100 | 161,400 | 162,300 | 7,223 |
| 2025/10/14 | 160,500 | 162,100 | 160,100 | 162,100 | 7,078 |
| 2025/10/10 | 162,500 | 162,500 | 161,300 | 162,100 | 3,576 |
| 2025/10/09 | 161,900 | 162,500 | 161,000 | 162,500 | 5,293 |
| 2025/10/08 | 162,000 | 162,500 | 161,400 | 161,400 | 4,879 |
| 2025/10/07 | 163,000 | 163,200 | 161,400 | 162,100 | 4,196 |
| 2025/10/06 | 161,200 | 163,700 | 160,800 | 163,500 | 5,727 |
| 2025/10/03 | 159,700 | 160,200 | 158,500 | 159,900 | 5,831 |
| 2025/10/02 | 159,900 | 161,200 | 158,300 | 159,700 | 9,680 |
| 2025/10/01 | 160,900 | 160,900 | 158,300 | 159,900 | 7,457 |
| 2025/09/30 | 159,700 | 161,300 | 159,100 | 160,400 | 8,392 |
| 2025/09/29 | 162,300 | 162,400 | 159,600 | 159,600 | 8,390 |
| 2025/09/26 | 162,300 | 162,800 | 161,800 | 162,800 | 8,948 |
| 2025/09/25 | 162,100 | 162,500 | 161,200 | 162,200 | 8,791 |
| 2025/09/24 | 162,300 | 162,400 | 161,300 | 162,000 | 6,909 |
| 2025/09/22 | 163,200 | 163,900 | 162,000 | 162,400 | 7,993 |
| 2025/09/19 | 163,700 | 164,200 | 161,400 | 163,300 | 25,005 |
| 2025/09/18 | 164,200 | 164,200 | 162,500 | 163,400 | 4,875 |
| 2025/09/17 | 164,900 | 165,300 | 162,500 | 163,300 | 7,171 |
| 2025/09/16 | 163,000 | 165,000 | 162,800 | 165,000 | 9,859 |
| 2025/09/12 | 162,100 | 164,300 | 161,800 | 164,200 | 15,796 |
| 2025/09/11 | 160,500 | 162,400 | 160,400 | 162,300 | 5,375 |
| 2025/09/10 | 160,100 | 161,100 | 159,600 | 161,100 | 7,071 |
| 2025/09/09 | 159,800 | 161,000 | 159,300 | 160,800 | 9,417 |
| 2025/09/08 | 159,500 | 161,300 | 159,200 | 159,900 | 9,119 |
| 2025/09/05 | 159,000 | 159,700 | 158,400 | 159,300 | 10,570 |
| 2025/09/04 | 159,400 | 160,100 | 157,500 | 159,400 | 10,098 |
| 2025/09/03 | 161,100 | 161,700 | 159,300 | 159,400 | 8,549 |
| 2025/09/02 | 161,500 | 161,900 | 160,600 | 161,900 | 5,033 |
| 2025/09/01 | 161,000 | 162,500 | 160,500 | 161,100 | 6,667 |
| 2025/08/29 | 162,900 | 163,000 | 160,400 | 161,000 | 10,536 |
| 2025/08/28 | 162,500 | 163,300 | 161,500 | 162,400 | 11,224 |
| 2025/08/27 | 162,800 | 166,800 | 162,800 | 166,500 | 22,214 |
| 2025/08/26 | 163,900 | 164,900 | 163,100 | 163,100 | 8,900 |
| 2025/08/25 | 164,200 | 164,600 | 163,000 | 164,300 | 4,299 |
| 2025/08/22 | 163,500 | 164,200 | 163,300 | 163,500 | 4,361 |
| 2025/08/21 | 165,000 | 165,000 | 163,600 | 163,900 | 6,779 |
| 2025/08/20 | 164,000 | 164,800 | 163,500 | 164,200 | 6,558 |
| 2025/08/19 | 162,700 | 164,200 | 162,500 | 164,200 | 5,302 |
| 2025/08/18 | 162,000 | 163,400 | 162,000 | 162,700 | 6,976 |
| 2025/08/15 | 161,500 | 162,400 | 161,000 | 162,400 | 5,228 |
| 2025/08/14 | 162,100 | 162,900 | 161,200 | 161,900 | 4,775 |
| 2025/08/13 | 163,800 | 163,900 | 162,200 | 162,400 | 7,939 |