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(3472)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 | 71,900 | 72,800 | 71,100 | 71,500 | 880 |
2021/12/29 | 69,700 | 71,600 | 69,700 | 71,600 | 1,113 |
2021/12/28 | 70,000 | 70,600 | 68,800 | 69,600 | 2,139 |
2021/12/27 | 71,800 | 71,800 | 69,800 | 70,300 | 2,048 |
2021/12/24 | 72,500 | 73,000 | 72,000 | 72,000 | 1,046 |
2021/12/23 | 72,800 | 73,200 | 72,600 | 72,600 | 389 |
2021/12/22 | 71,700 | 72,900 | 71,500 | 72,800 | 546 |
2021/12/21 | 72,300 | 72,300 | 71,600 | 71,800 | 539 |
2021/12/20 | 73,700 | 74,000 | 72,000 | 72,000 | 806 |
2021/12/17 | 73,100 | 74,300 | 72,500 | 74,300 | 1,608 |
2021/12/16 | 73,500 | 73,500 | 72,700 | 73,100 | 1,141 |
2021/12/15 | 73,000 | 73,700 | 72,800 | 73,200 | 523 |
2021/12/14 | 74,500 | 74,500 | 72,800 | 73,000 | 821 |
2021/12/13 | 75,300 | 75,300 | 74,200 | 74,500 | 651 |
2021/12/10 | 75,500 | 75,500 | 74,400 | 75,300 | 878 |
2021/12/09 | 74,700 | 75,600 | 74,400 | 75,200 | 840 |
2021/12/08 | 73,900 | 74,900 | 73,900 | 74,900 | 981 |
2021/12/07 | 73,200 | 74,300 | 73,200 | 74,300 | 818 |
2021/12/06 | 73,700 | 73,900 | 72,800 | 72,800 | 796 |
2021/12/03 | 72,200 | 73,800 | 72,200 | 73,300 | 1,261 |
2021/12/02 | 73,800 | 74,200 | 71,700 | 72,400 | 1,755 |
2021/12/01 | 74,400 | 75,500 | 74,000 | 74,200 | 1,691 |
2021/11/30 | 75,900 | 77,700 | 75,000 | 75,000 | 1,701 |
2021/11/29 | 78,500 | 78,600 | 75,400 | 75,900 | 2,619 |
2021/11/26 | 80,800 | 80,900 | 79,700 | 80,500 | 1,732 |
2021/11/25 | 80,800 | 81,800 | 80,400 | 81,100 | 1,090 |
2021/11/24 | 80,500 | 80,900 | 80,300 | 80,400 | 640 |
2021/11/22 | 81,000 | 81,000 | 80,300 | 80,400 | 591 |
2021/11/19 | 81,600 | 82,000 | 80,800 | 81,000 | 623 |
2021/11/18 | 82,000 | 82,300 | 81,600 | 81,900 | 495 |
2021/11/17 | 82,500 | 82,500 | 82,000 | 82,100 | 221 |
2021/11/16 | 82,100 | 82,500 | 82,000 | 82,500 | 300 |
2021/11/15 | 83,100 | 83,200 | 82,000 | 82,000 | 526 |
2021/11/12 | 83,000 | 83,200 | 82,100 | 82,100 | 407 |
2021/11/11 | 82,400 | 83,500 | 82,200 | 82,700 | 513 |
2021/11/10 | 82,100 | 82,400 | 81,700 | 82,400 | 422 |
2021/11/09 | 82,800 | 82,800 | 81,700 | 82,200 | 542 |
2021/11/08 | 82,300 | 82,900 | 82,100 | 82,800 | 438 |
2021/11/05 | 81,900 | 82,300 | 81,700 | 82,200 | 296 |
2021/11/04 | 82,000 | 82,400 | 81,600 | 81,900 | 652 |
2021/11/02 | 81,600 | 82,300 | 81,600 | 82,100 | 675 |
2021/11/01 | 81,600 | 81,900 | 81,100 | 81,400 | 618 |
2021/10/29 | 81,700 | 81,700 | 81,000 | 81,500 | 709 |
2021/10/28 | 81,400 | 82,100 | 80,900 | 82,100 | 581 |
2021/10/27 | 81,400 | 81,400 | 81,000 | 81,200 | 317 |
2021/10/26 | 81,000 | 81,300 | 80,500 | 81,300 | 247 |
2021/10/25 | 81,400 | 81,400 | 80,700 | 80,900 | 213 |
2021/10/22 | 81,500 | 81,500 | 80,800 | 80,800 | 350 |
2021/10/21 | 82,100 | 82,100 | 81,300 | 81,400 | 164 |
2021/10/20 | 81,200 | 81,700 | 81,200 | 81,700 | 159 |
2021/10/19 | 82,100 | 82,100 | 80,700 | 81,700 | 551 |
2021/10/18 | 82,300 | 82,300 | 81,000 | 82,100 | 677 |
2021/10/15 | 81,800 | 82,200 | 81,600 | 82,000 | 199 |
2021/10/14 | 83,000 | 83,200 | 81,100 | 81,800 | 772 |
2021/10/13 | 81,700 | 82,900 | 81,700 | 82,900 | 805 |
2021/10/12 | 81,500 | 81,900 | 81,000 | 81,700 | 473 |
2021/10/11 | 80,800 | 81,600 | 80,700 | 81,300 | 432 |
2021/10/08 | 80,800 | 82,300 | 80,600 | 80,700 | 1,024 |
2021/10/07 | 80,900 | 80,900 | 80,200 | 80,800 | 325 |
2021/10/06 | 80,600 | 81,200 | 79,800 | 80,900 | 614 |
2021/10/05 | 80,000 | 81,000 | 79,100 | 80,200 | 911 |
2021/10/04 | 80,000 | 81,300 | 79,900 | 80,100 | 716 |
2021/10/01 | 80,200 | 81,000 | 79,500 | 79,700 | 957 |
2021/09/30 | 81,900 | 81,900 | 80,100 | 80,100 | 841 |
2021/09/29 | 82,000 | 82,000 | 81,100 | 81,900 | 859 |
2021/09/28 | 81,400 | 81,900 | 80,600 | 81,900 | 427 |
2021/09/27 | 80,300 | 81,500 | 80,100 | 80,400 | 462 |
2021/09/24 | 79,200 | 80,600 | 79,200 | 79,200 | 508 |
2021/09/22 | 79,700 | 80,300 | 79,000 | 79,000 | 816 |
2021/09/21 | 79,900 | 80,300 | 79,500 | 79,700 | 534 |
2021/09/17 | 80,500 | 80,800 | 80,200 | 80,600 | 416 |
2021/09/16 | 80,700 | 81,400 | 80,200 | 80,900 | 483 |
2021/09/15 | 81,300 | 81,800 | 80,700 | 80,900 | 489 |
2021/09/14 | 82,400 | 82,400 | 81,300 | 81,600 | 426 |
2021/09/13 | 80,600 | 81,700 | 80,200 | 81,600 | 412 |
2021/09/10 | 80,200 | 80,900 | 80,100 | 80,600 | 618 |
2021/09/09 | 80,600 | 80,600 | 79,900 | 79,900 | 336 |
2021/09/08 | 80,100 | 80,900 | 80,000 | 80,500 | 476 |
2021/09/07 | 81,700 | 81,900 | 80,100 | 80,100 | 567 |
2021/09/06 | 82,000 | 82,900 | 81,700 | 81,700 | 361 |
2021/09/03 | 82,100 | 82,600 | 81,600 | 81,800 | 855 |
2021/09/02 | 82,900 | 82,900 | 82,300 | 82,600 | 260 |
2021/09/01 | 83,200 | 83,200 | 82,200 | 82,200 | 801 |
2021/08/31 | 82,900 | 83,400 | 82,000 | 82,200 | 845 |
2021/08/30 | 82,000 | 82,600 | 81,400 | 82,600 | 783 |
2021/08/27 | 80,800 | 82,000 | 80,400 | 82,000 | 891 |
2021/08/26 | 78,400 | 80,800 | 78,400 | 80,800 | 996 |
2021/08/25 | 78,300 | 78,800 | 78,300 | 78,800 | 262 |
2021/08/24 | 77,900 | 78,800 | 77,900 | 78,300 | 676 |
2021/08/23 | 78,500 | 79,200 | 77,600 | 77,600 | 1,170 |
2021/08/20 | 79,300 | 80,000 | 78,500 | 79,000 | 681 |
2021/08/19 | 80,400 | 80,400 | 79,200 | 79,300 | 563 |
2021/08/18 | 79,300 | 80,500 | 79,200 | 80,500 | 545 |
2021/08/17 | 80,200 | 80,400 | 79,500 | 79,500 | 630 |
2021/08/16 | 80,500 | 80,800 | 79,800 | 80,500 | 908 |
2021/08/13 | 81,200 | 81,500 | 80,100 | 80,600 | 559 |
2021/08/12 | 81,100 | 81,600 | 80,900 | 81,600 | 379 |
2021/08/11 | 81,900 | 82,000 | 81,100 | 81,100 | 363 |
2021/08/10 | 81,200 | 81,700 | 81,000 | 81,300 | 513 |
2021/08/06 | 82,700 | 82,700 | 81,000 | 81,000 | 802 |
2021/08/05 | 82,300 | 83,400 | 82,100 | 83,000 | 800 |
2021/08/04 | 83,600 | 83,600 | 82,600 | 82,600 | 795 |
2021/08/03 | 84,500 | 84,500 | 83,600 | 83,800 | 437 |
2021/08/02 | 85,300 | 85,300 | 84,200 | 84,200 | 627 |
2021/07/30 | 84,900 | 85,700 | 84,800 | 85,100 | 637 |
2021/07/29 | 84,500 | 85,700 | 84,200 | 84,900 | 938 |
2021/07/28 | 84,800 | 84,800 | 84,100 | 84,700 | 319 |
2021/07/27 | 84,300 | 84,700 | 84,000 | 84,700 | 376 |
2021/07/26 | 84,100 | 84,600 | 84,100 | 84,100 | 451 |
2021/07/21 | 84,800 | 84,800 | 84,000 | 84,100 | 765 |
2021/07/20 | 85,100 | 85,300 | 84,100 | 85,000 | 1,106 |
2021/07/19 | 86,200 | 86,300 | 85,200 | 85,400 | 679 |
2021/07/16 | 85,800 | 86,500 | 85,500 | 86,300 | 1,287 |
2021/07/15 | 86,200 | 86,300 | 85,700 | 85,800 | 630 |
2021/07/14 | 86,400 | 86,500 | 85,800 | 86,400 | 974 |
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 |