日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大江戸温泉リート投資法人(3472)の株価時系列情報

大江戸温泉リート投資法人の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2021/03/22 82,200 82,400 80,800 80,800 990
2021/03/19 80,200 82,600 80,000 82,200 1,799
2021/03/18 81,000 81,000 79,800 80,400 1,282
2021/03/17 81,100 81,100 80,000 80,300 1,274
2021/03/16 79,300 81,300 78,900 81,100 1,485
2021/03/15 78,600 79,200 78,300 78,800 1,114
2021/03/12 78,000 78,400 77,300 78,400 1,111
2021/03/11 77,500 77,900 77,100 77,400 606
2021/03/10 77,600 77,700 76,800 77,000 584
2021/03/09 77,500 77,900 76,700 76,700 1,229
2021/03/08 77,900 78,000 76,500 77,400 1,078
2021/03/05 77,100 77,100 75,500 76,400 1,181
2021/03/04 77,700 78,100 76,700 77,200 1,006
2021/03/03 77,000 78,300 77,000 78,300 852
2021/03/02 79,300 79,500 77,000 77,200 1,758
2021/03/01 79,100 80,100 78,100 78,500 1,547
2021/02/26 79,700 79,900 78,000 79,100 1,785
2021/02/25 81,000 81,000 78,700 79,900 1,618
2021/02/24 78,400 81,300 78,000 80,200 3,065
2021/02/22 77,000 78,000 75,900 77,200 1,574
2021/02/19 76,000 76,400 75,000 75,600 1,158
2021/02/18 78,000 78,100 76,400 76,500 1,923
2021/02/17 79,400 79,400 76,700 78,000 3,049
2021/02/16 77,800 78,900 77,600 78,600 2,025
2021/02/15 76,100 77,500 76,100 77,400 1,911
2021/02/12 74,500 75,300 73,600 75,200 1,745
2021/02/10 74,000 74,800 73,700 74,000 1,136
2021/02/09 74,200 74,200 72,700 73,700 1,146
2021/02/08 74,700 75,400 73,400 74,100 1,118
2021/02/05 72,700 74,500 72,300 74,200 1,544
2021/02/04 72,100 72,800 72,000 72,500 934
2021/02/03 71,300 72,300 70,900 71,900 1,274
2021/02/02 71,500 71,600 70,700 70,700 1,009
2021/02/01 70,700 71,500 70,500 71,500 1,019
2021/01/29 69,500 70,600 69,300 69,700 1,031
2021/01/28 68,900 69,400 68,500 69,200 422
2021/01/27 68,800 68,900 68,400 68,900 399
2021/01/26 68,600 69,200 68,200 68,200 337
2021/01/25 69,300 69,800 68,500 68,600 626
2021/01/22 68,700 69,800 68,700 69,500 803
2021/01/21 68,300 69,200 68,300 68,700 848
2021/01/20 67,800 68,400 67,600 68,000 520
2021/01/19 68,100 68,400 67,600 67,600 617
2021/01/18 67,300 67,900 67,300 67,600 365
2021/01/15 68,000 68,200 67,300 67,300 552
2021/01/14 68,500 68,900 67,600 68,000 837
2021/01/13 68,900 69,100 68,500 68,500 571
2021/01/12 68,900 69,200 68,500 68,800 403
2021/01/08 68,600 69,500 68,600 69,300 961
2021/01/07 68,500 69,000 68,000 68,600 892
2021/01/06 67,400 68,800 67,200 67,600 1,822
2021/01/05 67,400 67,900 67,300 67,700 1,129
2021/01/04 69,000 69,200 67,300 67,700 1,073
2020/12/30 68,400 69,600 67,800 69,400 916
2020/12/29 66,200 68,300 66,200 68,300 1,077
2020/12/28 67,000 67,400 66,100 66,200 2,179
2020/12/25 67,600 68,100 67,100 67,100 1,154
2020/12/24 67,800 68,300 67,700 68,000 738
2020/12/23 67,800 68,400 67,800 68,200 1,170
2020/12/22 68,300 68,600 68,100 68,200 527
2020/12/21 69,000 69,000 68,100 68,400 763
2020/12/18 69,100 69,200 68,600 68,700 947
2020/12/17 69,900 69,900 69,000 69,100 626
2020/12/16 69,000 69,900 69,000 69,800 627
2020/12/15 69,400 69,700 68,800 68,900 827
2020/12/14 69,700 70,200 69,600 69,900 670
2020/12/11 71,000 71,100 69,600 70,100 1,232
2020/12/10 71,300 71,300 70,800 70,900 471
2020/12/09 70,900 71,300 70,100 71,200 714
2020/12/08 70,800 71,000 70,000 70,900 942
2020/12/07 71,800 71,800 70,100 70,300 1,108
2020/12/04 70,300 71,500 70,200 71,100 1,233
2020/12/03 70,100 70,900 70,000 70,800 593
2020/12/02 69,400 70,500 69,300 70,300 873
2020/12/01 69,500 70,300 68,600 70,000 1,221
2020/11/30 70,500 70,800 68,500 68,500 1,698
2020/11/27 71,500 72,000 70,300 71,100 2,365
2020/11/26 73,500 73,900 73,100 73,900 1,894
2020/11/25 72,900 74,000 72,800 73,800 1,428
2020/11/24 71,800 73,500 71,800 72,700 1,283
2020/11/20 71,900 72,500 71,600 71,900 1,062
2020/11/19 73,200 73,200 71,900 71,900 850
2020/11/18 73,800 73,800 72,800 73,100 764
2020/11/17 72,700 73,100 72,500 73,000 495
2020/11/16 72,400 73,000 72,000 72,000 777
2020/11/13 72,600 73,600 72,100 72,300 997
2020/11/12 74,300 74,900 73,500 73,800 1,104
2020/11/11 74,200 74,900 73,900 74,900 1,724
2020/11/10 73,800 74,200 73,300 73,500 1,540
2020/11/09 72,300 72,700 72,100 72,600 827
2020/11/06 72,800 73,000 72,300 72,300 516
2020/11/05 71,500 72,800 71,300 72,800 836
2020/11/04 70,300 71,900 69,900 71,500 623
2020/11/02 68,700 70,000 68,700 69,600 589
2020/10/30 71,200 71,500 69,100 69,700 811
2020/10/29 68,500 71,600 68,300 71,600 848
2020/10/28 72,300 72,300 69,900 70,000 866
2020/10/27 71,900 72,800 71,600 72,300 568
2020/10/26 73,900 74,300 71,900 71,900 1,126
2020/10/23 73,200 73,900 72,800 73,800 720
2020/10/22 73,000 73,800 72,800 73,700 897
2020/10/21 72,700 73,100 72,100 73,000 384
2020/10/20 72,000 73,000 71,400 72,000 584
2020/10/19 71,400 72,600 70,800 72,100 816
2020/10/16 70,500 71,800 70,400 71,400 671
2020/10/15 72,900 72,900 70,700 70,700 887
2020/10/14 73,000 73,000 72,000 72,200 384
2020/10/13 74,000 74,000 72,200 72,700 843
2020/10/12 73,800 73,800 72,900 73,700 700
2020/10/09 73,800 74,000 72,800 74,000 1,091
2020/10/08 73,900 74,900 73,400 74,200 1,379
2020/10/07 71,300 74,300 71,300 73,700 1,669
2020/10/06 71,900 72,000 71,200 71,900 665
2020/10/05 70,700 71,900 70,200 71,900 1,846
2020/10/02 69,900 70,900 68,700 68,800 1,249
2020/09/30 71,000 71,300 69,000 69,900 1,288
2020/09/29 69,900 71,300 69,600 70,900 1,042
2020/09/28 68,700 69,800 68,100 69,800 1,137
2020/09/25 66,800 68,200 66,400 67,900 1,741
2020/09/24 65,700 66,500 64,900 66,500 1,267
2020/09/23 65,700 65,800 64,800 65,000 1,374
2020/09/18 64,600 66,400 64,600 65,600 1,579
2020/09/17 65,700 65,700 64,400 64,400 1,059
2020/09/16 65,400 65,700 64,800 65,400 854
2020/09/15 64,800 65,200 64,100 64,900 661
2020/09/14 65,600 65,800 64,500 64,700 1,019
2020/09/11 63,100 64,900 63,100 64,800 1,153
2020/09/10 63,600 64,100 63,300 63,700 679
2020/09/09 63,800 64,100 62,900 63,100 653
2020/09/08 63,900 64,400 63,400 64,000 1,027
2020/09/07 63,000 63,700 62,300 63,000 826
2020/09/04 63,200 63,600 62,300 63,100 558
2020/09/03 62,800 63,800 62,700 63,100 513
2020/09/02 63,600 63,900 62,600 63,300 825
2020/09/01 65,300 65,800 63,600 63,600 1,079
2020/08/31 65,200 66,400 65,200 65,300 1,106
2020/08/28 64,500 66,600 64,000 65,200 1,827
2020/08/27 65,000 65,000 63,700 64,500 636
2020/08/26 63,000 65,000 62,800 64,400 987
2020/08/25 63,300 63,700 62,600 63,200 774
2020/08/24 63,300 63,300 62,300 62,800 808
2020/08/21 60,800 63,100 60,800 62,500 1,074
2020/08/20 59,900 60,700 59,100 60,700 887
2020/08/19 59,800 59,900 59,200 59,800 372
2020/08/18 59,700 59,900 58,700 59,800 542
2020/08/17 58,700 59,700 58,000 59,400 1,030
2020/08/14 58,000 59,000 57,600 57,700 851
2020/08/13 59,000 59,500 57,500 58,200 1,185
2020/08/12 57,500 58,000 56,500 58,000 825
2020/08/11 55,600 56,800 55,600 56,300 800
2020/08/07 55,100 55,900 55,100 55,300 943
2020/08/06 55,000 55,700 54,600 55,100 559
2020/08/05 54,000 55,200 54,000 55,000 516
2020/08/04 54,800 54,900 53,400 54,900 457
2020/08/03 53,000 54,600 53,000 53,100 804
2020/07/31 53,400 53,900 52,000 53,200 1,012
2020/07/30 57,000 57,300 53,800 54,200 3,179
2020/07/29 57,700 57,700 56,700 57,400 826
2020/07/28 58,600 58,600 57,400 57,900 659
2020/07/27 59,800 59,800 58,000 58,600 886
2020/07/22 59,500 60,900 59,400 60,100 862
2020/07/21 59,000 59,800 58,500 59,200 523
2020/07/20 60,500 60,500 58,500 58,900 687
2020/07/17 61,700 61,700 59,900 60,500 1,207
2020/07/16 62,400 62,400 60,600 61,100 1,107
2020/07/15 62,400 62,800 61,900 62,000 561
2020/07/14 61,300 62,800 61,300 62,500 514
2020/07/13 61,600 62,900 61,600 62,300 680
2020/07/10 62,000 62,500 60,100 61,300 896
2020/07/09 63,200 63,400 62,100 62,200 825
2020/07/08 62,300 64,300 62,200 63,100 597
2020/07/07 63,000 63,600 62,000 62,800 746
2020/07/06 62,900 64,100 62,300 63,300 903
2020/07/03 65,000 65,400 62,600 63,300 751
2020/07/02 66,900 66,900 65,000 65,500 797
2020/07/01 66,000 66,800 65,500 65,600 604
2020/06/30 68,000 68,000 65,500 65,700 983
2020/06/29 68,100 68,400 66,500 66,800 1,452
2020/06/26 69,300 69,600 68,400 69,300 806
2020/06/25 69,100 69,600 68,500 69,300 797
2020/06/24 69,900 70,100 69,200 70,100 557
2020/06/23 69,000 70,300 69,000 69,600 876
2020/06/22 68,700 69,700 68,500 68,500 718
2020/06/19 69,500 69,500 68,100 68,700 685
2020/06/18 68,300 69,300 67,300 69,300 556
2020/06/17 70,100 70,100 68,100 68,600 611
2020/06/16 67,800 70,700 67,800 69,100 1,025
2020/06/15 69,800 70,300 66,100 66,100 1,839
2020/06/12 66,000 69,700 65,600 69,700 2,209
2020/06/11 72,000 72,300 69,900 69,900 1,228
2020/06/10 73,400 73,500 72,200 72,600 1,101
2020/06/09 72,700 73,900 72,400 72,900 2,339
2020/06/08 71,900 72,300 71,100 72,300 1,990
2020/06/05 69,200 71,400 69,100 71,300 1,458
2020/06/04 72,000 72,500 69,700 69,700 1,604
2020/06/03 72,000 72,700 70,200 71,900 2,045
2020/06/02 69,400 72,300 68,800 71,200 2,116
2020/06/01 71,800 71,800 69,100 69,300 1,719
2020/05/29 71,600 72,800 71,500 71,800 1,840
2020/05/28 72,000 74,000 71,200 72,800 5,804
2020/05/27 77,100 77,500 74,600 76,000 3,851
2020/05/26 76,200 77,500 75,800 77,200 3,246
2020/05/25 71,700 74,500 71,400 74,300 3,904
2020/05/22 68,900 71,000 68,900 70,500 3,098
2020/05/21 69,500 69,600 67,900 68,900 2,294
2020/05/20 64,700 67,600 63,700 67,200 2,854
2020/05/19 64,500 64,500 62,900 64,300 1,723
2020/05/18 62,500 63,300 61,700 62,700 1,189
2020/05/15 65,600 65,600 61,500 61,700 2,204
2020/05/14 64,500 64,800 63,300 63,800 1,213
2020/05/13 65,000 66,000 63,500 64,500 2,595
2020/05/12 67,200 67,300 65,100 66,000 2,578
2020/05/11 66,300 68,100 64,900 68,000 2,518
2020/05/08 60,000 64,100 60,000 63,400 2,716
2020/05/07 58,100 60,200 58,100 60,200 1,745
2020/05/01 59,400 60,300 58,200 58,700 1,775
2020/04/30 58,900 59,700 58,200 59,400 1,770
2020/04/28 58,200 59,300 57,500 57,900 2,227
2020/04/27 57,900 58,000 56,800 57,700 2,040
2020/04/24 57,700 57,800 56,400 56,900 1,438
2020/04/23 55,100 57,200 54,800 56,800 1,466
2020/04/22 56,000 56,100 54,400 54,500 1,008
2020/04/21 57,400 57,600 55,500 56,600 1,528
2020/04/20 57,400 57,700 56,000 57,300 1,747
2020/04/17 55,800 56,700 55,400 56,200 1,090
2020/04/16 55,500 55,800 53,800 55,800 1,419
2020/04/15 57,100 57,500 55,100 56,100 1,910
2020/04/14 55,700 57,500 55,100 56,300 990
2020/04/13 54,700 56,500 54,000 55,700 2,259
2020/04/10 54,000 54,700 52,700 54,000 1,735
2020/04/09 53,500 54,800 51,500 53,000 2,660
2020/04/08 53,500 53,500 50,100 52,500 2,501
2020/04/07 52,100 54,400 50,000 52,500 3,494
2020/04/06 47,700 50,700 47,100 48,950 2,707
2020/04/03 49,800 50,400 47,550 47,950 2,476
2020/04/02 48,400 50,600 47,300 50,000 3,226
2020/04/01 52,400 52,500 48,800 50,100 3,119
2020/03/31 52,300 53,500 51,400 53,100 2,210
2020/03/30 51,600 52,800 50,400 52,200 2,658
2020/03/27 53,100 54,700 51,200 52,800 2,937
2020/03/26 59,200 61,600 50,100 51,300 5,138
2020/03/25 64,300 64,300 57,800 59,100 4,416
2020/03/24 53,000 56,900 51,700 55,300 3,966
2020/03/23 47,200 50,400 46,100 50,000 3,648
2020/03/19 50,800 51,900 45,000 45,800 4,739
2020/03/18 60,200 60,200 51,800 51,800 3,123
2020/03/17 52,500 56,400 51,800 56,200 3,439
2020/03/16 57,100 57,500 53,000 54,500 3,630
2020/03/13 53,800 56,000 51,800 54,100 4,887
2020/03/12 65,000 65,300 61,100 61,800 2,479
2020/03/11 69,700 70,700 67,000 67,700 1,126
2020/03/10 61,800 68,600 61,400 68,300 3,849
2020/03/09 72,500 72,800 68,100 68,800 3,308
2020/03/06 79,300 79,300 75,800 75,800 1,915
2020/03/05 80,700 81,000 79,300 79,800 1,001
2020/03/04 78,900 80,900 78,900 80,200 1,196
2020/03/03 82,300 83,300 79,700 79,900 1,670
2020/03/02 77,200 82,100 77,200 80,800 2,112
2020/02/28 81,500 82,900 78,000 78,700 3,246
2020/02/27 84,900 86,600 84,900 85,100 1,860
2020/02/26 85,800 86,500 85,600 85,800 2,105
2020/02/25 86,000 87,800 85,500 87,300 1,614
2020/02/21 88,800 89,100 88,100 88,500 977
2020/02/20 88,500 88,900 88,400 88,700 946
2020/02/19 88,100 89,000 88,000 88,900 975
2020/02/18 89,200 89,200 88,000 88,600 1,093
2020/02/17 89,600 90,000 89,300 89,500 938
2020/02/14 90,400 90,700 90,000 90,500 673
2020/02/13 90,200 90,900 90,100 90,800 442
2020/02/12 90,600 90,700 89,800 90,500 812
2020/02/10 91,500 91,700 90,600 90,700 695
2020/02/07 92,500 92,700 91,000 91,400 968
2020/02/06 92,300 93,500 92,000 92,500 1,130
2020/02/05 91,400 92,300 91,400 92,000 988
2020/02/04 90,400 91,300 89,700 91,300 932
2020/02/03 91,800 91,800 90,600 90,600 1,226
2020/01/31 92,000 92,500 91,700 92,100 798
2020/01/30 92,400 92,600 91,900 92,400 991
2020/01/29 91,400 92,200 91,400 92,000 701
2020/01/28 91,200 91,700 89,900 91,500 1,022
2020/01/27 93,100 93,200 91,800 92,000 1,254
2020/01/24 93,900 93,900 93,200 93,800 1,056
2020/01/23 93,800 93,900 93,300 93,900 853
2020/01/22 93,500 93,800 93,000 93,800 711
2020/01/21 93,900 93,900 93,500 93,500 316
2020/01/20 94,000 94,000 93,600 93,900 473
2020/01/17 93,700 94,300 93,600 94,200 461
2020/01/16 93,400 93,900 93,100 93,800 503
2020/01/15 93,700 93,700 93,000 93,000 345
2020/01/14 92,600 93,700 92,600 93,700 702
2020/01/10 92,800 93,500 92,600 93,500 396
2020/01/09 92,200 92,900 92,000 92,700 925
2020/01/08 93,200 93,400 92,000 92,000 1,306
2020/01/07 93,800 93,900 93,100 93,200 896
2020/01/06 93,200 94,200 92,800 94,200 1,057
2019/12/30 93,600 93,600 92,500 93,100 775
2019/12/27 92,500 93,700 92,400 93,600 864
2019/12/26 91,700 92,500 91,600 92,500 988
2019/12/25 91,400 92,000 91,300 91,700 613
2019/12/24 91,500 91,700 91,200 91,500 597

このページの先頭へ