日本都市ファンド投資法人(8953)の株価時系列情報
日本都市ファンド投資法人(8953)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 89,500 | 89,700 | 89,100 | 89,500 | 15,134 |
| 2024/07/25 | 88,600 | 89,400 | 88,500 | 89,100 | 15,885 |
| 2024/07/24 | 89,100 | 89,600 | 88,300 | 88,800 | 20,604 |
| 2024/07/23 | 89,800 | 90,000 | 89,100 | 89,600 | 13,013 |
| 2024/07/22 | 90,200 | 90,200 | 88,900 | 89,700 | 18,651 |
| 2024/07/19 | 90,600 | 90,700 | 89,400 | 89,900 | 13,291 |
| 2024/07/18 | 91,400 | 91,700 | 90,500 | 90,600 | 18,311 |
| 2024/07/17 | 91,600 | 91,900 | 91,000 | 91,600 | 11,634 |
| 2024/07/16 | 90,300 | 91,200 | 90,200 | 91,100 | 11,084 |
| 2024/07/12 | 90,200 | 91,100 | 90,000 | 90,300 | 23,638 |
| 2024/07/11 | 90,400 | 90,500 | 89,900 | 90,200 | 12,459 |
| 2024/07/10 | 90,200 | 91,300 | 89,900 | 89,900 | 12,460 |
| 2024/07/09 | 90,200 | 90,500 | 89,400 | 90,100 | 8,728 |
| 2024/07/08 | 90,600 | 91,200 | 90,100 | 90,400 | 11,939 |
| 2024/07/05 | 90,200 | 90,900 | 89,900 | 90,600 | 11,207 |
| 2024/07/04 | 90,300 | 90,900 | 89,900 | 90,900 | 8,996 |
| 2024/07/03 | 89,200 | 90,600 | 88,800 | 89,900 | 17,988 |
| 2024/07/02 | 90,000 | 90,000 | 88,500 | 89,600 | 21,565 |
| 2024/07/01 | 91,300 | 91,400 | 89,200 | 89,500 | 23,302 |
| 2024/06/28 | 92,300 | 92,300 | 89,800 | 90,500 | 16,379 |
| 2024/06/27 | 91,200 | 91,500 | 90,500 | 91,300 | 18,857 |
| 2024/06/26 | 92,000 | 92,300 | 91,500 | 92,100 | 11,284 |
| 2024/06/25 | 90,900 | 91,900 | 90,900 | 91,800 | 10,392 |
| 2024/06/24 | 90,900 | 91,100 | 90,200 | 90,500 | 10,492 |
| 2024/06/21 | 90,800 | 91,300 | 90,400 | 91,300 | 36,274 |
| 2024/06/20 | 90,800 | 91,600 | 90,200 | 90,700 | 9,096 |
| 2024/06/19 | 90,000 | 91,000 | 89,800 | 90,800 | 10,514 |
| 2024/06/18 | 90,000 | 90,500 | 89,700 | 90,200 | 10,118 |
| 2024/06/17 | 90,600 | 90,700 | 89,800 | 89,800 | 9,440 |
| 2024/06/14 | 89,900 | 90,900 | 89,500 | 90,400 | 18,883 |
| 2024/06/13 | 90,200 | 90,200 | 89,300 | 89,700 | 18,738 |
| 2024/06/12 | 89,700 | 89,900 | 89,200 | 89,900 | 23,028 |
| 2024/06/11 | 90,500 | 90,800 | 89,700 | 89,800 | 18,430 |
| 2024/06/10 | 89,100 | 90,500 | 88,600 | 90,400 | 27,464 |
| 2024/06/07 | 91,100 | 91,100 | 89,200 | 89,500 | 28,788 |
| 2024/06/06 | 91,000 | 91,100 | 89,500 | 90,700 | 39,427 |
| 2024/06/05 | 92,100 | 92,600 | 90,500 | 91,100 | 55,065 |
| 2024/06/04 | 92,100 | 93,100 | 91,400 | 92,300 | 29,251 |
| 2024/06/03 | 93,300 | 94,300 | 92,000 | 92,000 | 30,947 |
| 2024/05/31 | 89,100 | 93,100 | 89,100 | 92,500 | 491,538 |
| 2024/05/30 | 92,000 | 92,000 | 89,800 | 90,600 | 55,694 |
| 2024/05/29 | 94,000 | 94,200 | 91,000 | 91,700 | 69,501 |
| 2024/05/28 | 93,100 | 94,600 | 92,600 | 94,500 | 38,064 |
| 2024/05/27 | 92,900 | 93,100 | 91,200 | 92,900 | 31,140 |
| 2024/05/24 | 92,500 | 93,100 | 92,000 | 92,700 | 25,089 |
| 2024/05/23 | 92,600 | 93,100 | 91,600 | 93,100 | 36,217 |
| 2024/05/22 | 93,900 | 93,900 | 92,400 | 93,300 | 25,745 |
| 2024/05/21 | 93,900 | 94,100 | 93,000 | 93,700 | 22,562 |
| 2024/05/20 | 92,900 | 94,200 | 92,900 | 93,900 | 26,266 |
| 2024/05/17 | 93,300 | 94,000 | 92,600 | 93,300 | 36,263 |
| 2024/05/16 | 94,700 | 95,100 | 93,200 | 93,900 | 33,317 |
| 2024/05/15 | 94,800 | 95,100 | 93,500 | 94,400 | 43,830 |
| 2024/05/14 | 94,400 | 95,300 | 94,200 | 94,700 | 28,196 |
| 2024/05/13 | 93,600 | 94,500 | 93,600 | 94,100 | 21,512 |
| 2024/05/10 | 94,400 | 94,700 | 93,100 | 94,200 | 39,391 |
| 2024/05/09 | 93,700 | 95,400 | 93,300 | 94,600 | 27,784 |
| 2024/05/08 | 95,400 | 95,600 | 93,000 | 93,000 | 34,132 |
| 2024/05/07 | 96,000 | 96,600 | 94,500 | 95,100 | 31,930 |
| 2024/05/02 | 96,500 | 97,400 | 96,000 | 96,600 | 28,866 |
| 2024/05/01 | 95,900 | 96,500 | 95,500 | 96,100 | 18,204 |
| 2024/04/30 | 94,500 | 95,500 | 94,100 | 95,400 | 27,889 |
| 2024/04/26 | 94,000 | 94,800 | 93,800 | 94,500 | 19,745 |
| 2024/04/25 | 94,400 | 95,300 | 94,200 | 94,300 | 20,892 |
| 2024/04/24 | 95,200 | 95,600 | 94,100 | 94,300 | 14,698 |
| 2024/04/23 | 96,400 | 96,600 | 95,100 | 95,400 | 28,935 |
| 2024/04/22 | 93,300 | 96,200 | 93,100 | 96,000 | 27,385 |
| 2024/04/19 | 91,500 | 92,800 | 90,800 | 92,200 | 32,700 |
| 2024/04/18 | 94,500 | 95,800 | 92,000 | 92,400 | 32,789 |
| 2024/04/17 | 94,000 | 94,800 | 93,300 | 93,400 | 22,477 |
| 2024/04/16 | 93,500 | 94,000 | 92,800 | 93,800 | 27,067 |
| 2024/04/15 | 92,000 | 93,900 | 91,800 | 93,500 | 29,121 |
| 2024/04/12 | 94,200 | 94,200 | 91,500 | 92,100 | 31,871 |
| 2024/04/11 | 93,300 | 94,900 | 92,900 | 94,200 | 37,840 |
| 2024/04/10 | 95,100 | 95,800 | 93,600 | 93,900 | 26,616 |
| 2024/04/09 | 93,700 | 95,300 | 93,200 | 95,100 | 27,077 |
| 2024/04/08 | 91,000 | 93,300 | 90,800 | 93,100 | 27,976 |
| 2024/04/05 | 92,700 | 92,700 | 90,400 | 91,000 | 22,196 |
| 2024/04/04 | 92,000 | 92,600 | 91,600 | 92,200 | 22,163 |
| 2024/04/03 | 93,200 | 93,200 | 91,400 | 92,200 | 34,551 |
| 2024/04/02 | 94,500 | 94,700 | 92,400 | 93,200 | 24,650 |
| 2024/04/01 | 94,700 | 95,800 | 94,300 | 94,800 | 16,387 |
| 2024/03/29 | 95,100 | 95,100 | 93,800 | 94,700 | 19,330 |
| 2024/03/28 | 95,000 | 95,000 | 94,000 | 94,300 | 31,017 |
| 2024/03/27 | 95,800 | 96,400 | 94,900 | 95,000 | 31,695 |
| 2024/03/26 | 94,300 | 95,900 | 93,600 | 95,000 | 42,812 |
| 2024/03/25 | 94,700 | 95,200 | 94,000 | 94,300 | 28,148 |
| 2024/03/22 | 95,000 | 95,300 | 94,200 | 94,900 | 30,165 |
| 2024/03/21 | 93,800 | 94,700 | 92,500 | 94,400 | 34,923 |
| 2024/03/19 | 90,800 | 93,600 | 90,200 | 92,900 | 38,755 |
| 2024/03/18 | 90,900 | 91,000 | 89,500 | 90,100 | 30,758 |
| 2024/03/15 | 90,200 | 91,800 | 89,700 | 90,900 | 47,999 |
| 2024/03/14 | 88,000 | 89,600 | 88,000 | 89,600 | 27,437 |
| 2024/03/13 | 88,800 | 89,100 | 86,800 | 87,800 | 33,769 |
| 2024/03/12 | 89,600 | 90,000 | 88,400 | 88,800 | 38,660 |
| 2024/03/11 | 89,100 | 90,000 | 88,400 | 89,600 | 37,485 |
| 2024/03/08 | 88,500 | 89,200 | 88,200 | 88,800 | 42,814 |
| 2024/03/07 | 90,700 | 90,800 | 87,900 | 88,500 | 48,115 |
| 2024/03/06 | 89,500 | 90,500 | 88,700 | 90,400 | 42,973 |
| 2024/03/05 | 88,500 | 89,400 | 87,900 | 88,600 | 48,875 |
| 2024/03/04 | 88,300 | 89,700 | 87,500 | 87,600 | 33,037 |
| 2024/03/01 | 88,700 | 89,100 | 87,600 | 87,900 | 24,936 |
| 2024/02/29 | 88,900 | 89,400 | 87,700 | 88,300 | 49,787 |
| 2024/02/28 | 89,600 | 89,900 | 88,700 | 89,000 | 36,498 |
| 2024/02/27 | 91,800 | 92,300 | 91,300 | 91,300 | 52,786 |
| 2024/02/26 | 91,700 | 92,800 | 91,400 | 91,800 | 28,200 |
| 2024/02/22 | 91,000 | 91,700 | 90,200 | 90,800 | 25,526 |
| 2024/02/21 | 94,200 | 94,200 | 91,800 | 92,100 | 22,866 |
| 2024/02/20 | 93,500 | 94,000 | 92,900 | 92,900 | 20,962 |
| 2024/02/19 | 93,100 | 93,700 | 92,200 | 92,500 | 21,910 |
| 2024/02/16 | 95,100 | 95,300 | 92,900 | 92,900 | 28,363 |
| 2024/02/15 | 96,700 | 96,900 | 94,500 | 94,900 | 23,094 |
| 2024/02/14 | 96,200 | 96,800 | 95,700 | 96,300 | 21,154 |
| 2024/02/13 | 96,900 | 97,300 | 95,600 | 96,100 | 18,087 |
| 2024/02/09 | 97,000 | 97,700 | 96,500 | 96,500 | 20,823 |
| 2024/02/08 | 97,200 | 97,800 | 96,500 | 96,800 | 18,275 |
| 2024/02/07 | 98,000 | 98,100 | 96,500 | 96,500 | 20,894 |
| 2024/02/06 | 99,300 | 99,500 | 97,600 | 97,600 | 22,498 |
| 2024/02/05 | 100,600 | 101,000 | 99,400 | 99,400 | 21,984 |
| 2024/02/02 | 100,500 | 100,900 | 100,200 | 100,300 | 13,778 |
| 2024/02/01 | 99,500 | 100,300 | 99,200 | 99,600 | 30,935 |
| 2024/01/31 | 99,500 | 100,500 | 99,500 | 100,200 | 20,255 |
| 2024/01/30 | 99,800 | 100,100 | 99,500 | 99,600 | 22,679 |
| 2024/01/29 | 99,600 | 100,100 | 99,500 | 99,500 | 15,177 |
| 2024/01/26 | 99,900 | 100,700 | 99,800 | 100,100 | 8,525 |
| 2024/01/25 | 100,300 | 100,800 | 99,200 | 99,900 | 14,443 |
| 2024/01/24 | 100,700 | 101,400 | 100,400 | 100,400 | 11,488 |
| 2024/01/23 | 102,200 | 102,300 | 100,800 | 100,800 | 14,835 |
| 2024/01/22 | 101,600 | 101,900 | 101,200 | 101,600 | 13,146 |
| 2024/01/19 | 101,400 | 101,400 | 100,600 | 100,900 | 9,016 |
| 2024/01/18 | 102,300 | 102,300 | 100,400 | 100,500 | 11,609 |
| 2024/01/17 | 102,100 | 102,700 | 101,800 | 102,200 | 12,034 |
| 2024/01/16 | 103,800 | 103,800 | 102,300 | 102,600 | 10,968 |
| 2024/01/15 | 101,700 | 103,700 | 101,700 | 103,700 | 11,897 |
| 2024/01/12 | 102,900 | 102,900 | 101,900 | 102,500 | 11,523 |
| 2024/01/11 | 101,600 | 102,800 | 101,300 | 102,700 | 13,635 |
| 2024/01/10 | 101,700 | 102,500 | 101,600 | 102,100 | 11,533 |
| 2024/01/09 | 101,400 | 102,300 | 100,700 | 102,200 | 16,231 |
| 2024/01/05 | 101,100 | 102,400 | 99,800 | 102,400 | 22,111 |
| 2024/01/04 | 101,400 | 101,400 | 100,000 | 100,300 | 13,277 |
| 2023/12/29 | 101,400 | 102,300 | 100,800 | 101,900 | 11,735 |
| 2023/12/28 | 101,800 | 101,800 | 100,400 | 101,300 | 9,733 |
| 2023/12/27 | 100,200 | 100,300 | 99,600 | 100,000 | 10,061 |
| 2023/12/26 | 99,600 | 99,900 | 99,200 | 99,700 | 7,487 |
| 2023/12/25 | 100,300 | 100,400 | 99,200 | 99,600 | 6,891 |
| 2023/12/22 | 99,400 | 100,700 | 99,400 | 100,600 | 13,155 |
| 2023/12/21 | 99,300 | 100,100 | 99,000 | 99,400 | 10,572 |
| 2023/12/20 | 98,600 | 100,400 | 98,600 | 99,800 | 19,504 |
| 2023/12/19 | 100,300 | 100,500 | 98,400 | 98,600 | 16,465 |
| 2023/12/18 | 100,500 | 100,700 | 99,600 | 100,200 | 15,067 |
| 2023/12/15 | 101,000 | 101,000 | 99,900 | 100,700 | 22,138 |
| 2023/12/14 | 101,500 | 101,900 | 100,700 | 101,200 | 13,672 |
| 2023/12/13 | 100,800 | 101,400 | 100,400 | 101,000 | 11,246 |
| 2023/12/12 | 100,000 | 101,000 | 100,000 | 101,000 | 15,011 |
| 2023/12/11 | 99,500 | 100,000 | 99,000 | 100,000 | 9,293 |
| 2023/12/08 | 98,200 | 99,300 | 97,800 | 99,300 | 22,512 |
| 2023/12/07 | 98,300 | 98,900 | 97,500 | 98,600 | 11,749 |
| 2023/12/06 | 97,800 | 98,700 | 97,300 | 98,700 | 9,303 |
| 2023/12/05 | 97,500 | 98,100 | 97,200 | 97,800 | 7,927 |
| 2023/12/04 | 97,900 | 97,900 | 96,500 | 97,300 | 12,325 |
| 2023/12/01 | 98,100 | 98,400 | 96,600 | 96,900 | 16,375 |
| 2023/11/30 | 96,500 | 98,700 | 96,200 | 98,500 | 42,405 |
| 2023/11/29 | 96,700 | 97,500 | 96,700 | 97,000 | 10,026 |
| 2023/11/28 | 97,900 | 98,200 | 96,600 | 96,800 | 13,975 |
| 2023/11/27 | 97,900 | 98,500 | 97,200 | 97,800 | 11,163 |
| 2023/11/24 | 98,700 | 99,000 | 98,100 | 98,100 | 6,944 |
| 2023/11/22 | 98,300 | 98,800 | 97,700 | 98,500 | 8,605 |
| 2023/11/21 | 99,500 | 99,800 | 98,300 | 98,400 | 13,458 |
| 2023/11/20 | 99,600 | 100,200 | 98,600 | 99,300 | 18,610 |
| 2023/11/17 | 100,200 | 100,400 | 98,900 | 99,400 | 16,773 |
| 2023/11/16 | 99,800 | 101,000 | 99,600 | 100,300 | 16,443 |
| 2023/11/15 | 99,400 | 99,800 | 99,000 | 99,600 | 16,859 |
| 2023/11/14 | 97,800 | 99,000 | 97,400 | 98,600 | 12,670 |
| 2023/11/13 | 98,200 | 98,500 | 97,700 | 97,800 | 8,786 |
| 2023/11/10 | 97,200 | 98,100 | 96,900 | 98,000 | 13,717 |
| 2023/11/09 | 97,600 | 97,600 | 96,400 | 96,800 | 13,607 |
| 2023/11/08 | 97,600 | 97,800 | 96,600 | 97,500 | 12,006 |
| 2023/11/07 | 97,600 | 98,400 | 96,700 | 98,200 | 29,082 |
| 2023/11/06 | 100,100 | 100,100 | 97,300 | 97,300 | 26,889 |
| 2023/11/02 | 100,000 | 100,000 | 98,700 | 99,100 | 14,472 |
| 2023/11/01 | 98,800 | 100,000 | 98,500 | 99,100 | 17,927 |
| 2023/10/31 | 97,100 | 98,000 | 96,300 | 97,500 | 16,551 |
| 2023/10/30 | 97,300 | 97,600 | 96,000 | 96,500 | 13,033 |
| 2023/10/27 | 97,800 | 99,200 | 97,500 | 98,700 | 20,011 |
| 2023/10/26 | 97,300 | 97,600 | 96,500 | 97,200 | 13,162 |
| 2023/10/25 | 96,600 | 98,100 | 96,100 | 98,000 | 15,134 |
| 2023/10/24 | 98,400 | 99,000 | 95,800 | 96,000 | 27,246 |
| 2023/10/23 | 99,700 | 101,300 | 98,200 | 98,500 | 28,696 |
| 2023/10/20 | 97,000 | 99,900 | 96,600 | 99,300 | 24,839 |
| 2023/10/19 | 96,000 | 97,500 | 95,500 | 96,600 | 19,295 |
| 2023/10/18 | 95,000 | 96,200 | 95,000 | 95,300 | 15,064 |
| 2023/10/17 | 94,400 | 95,700 | 94,100 | 95,200 | 17,949 |
| 2023/10/16 | 95,600 | 95,900 | 93,900 | 94,000 | 17,977 |
| 2023/10/13 | 95,900 | 96,700 | 95,100 | 95,600 | 20,461 |
| 2023/10/12 | 96,800 | 97,400 | 96,100 | 96,400 | 13,885 |
| 2023/10/11 | 95,900 | 97,300 | 95,700 | 96,600 | 13,348 |
| 2023/10/10 | 95,400 | 96,300 | 94,900 | 95,900 | 15,049 |
| 2023/10/06 | 95,100 | 95,300 | 94,200 | 94,500 | 13,646 |
| 2023/10/05 | 94,500 | 95,400 | 94,200 | 94,900 | 19,856 |
| 2023/10/04 | 94,500 | 95,000 | 93,200 | 93,600 | 20,482 |
| 2023/10/03 | 97,100 | 97,100 | 94,800 | 95,100 | 12,798 |