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 |
|---|---|---|---|---|---|
| 2025/07/31 | 110,200 | 110,700 | 109,800 | 110,100 | 19,025 |
| 2025/07/30 | 108,900 | 110,300 | 108,300 | 109,800 | 31,621 |
| 2025/07/29 | 107,500 | 108,600 | 107,500 | 108,500 | 14,474 |
| 2025/07/28 | 107,300 | 109,100 | 107,100 | 107,500 | 18,040 |
| 2025/07/25 | 107,400 | 107,600 | 106,700 | 107,300 | 11,335 |
| 2025/07/24 | 107,800 | 108,300 | 106,800 | 107,100 | 16,144 |
| 2025/07/23 | 108,300 | 108,700 | 107,500 | 107,800 | 18,506 |
| 2025/07/22 | 107,400 | 107,700 | 106,100 | 107,600 | 12,387 |
| 2025/07/18 | 107,400 | 107,600 | 106,700 | 106,800 | 16,147 |
| 2025/07/17 | 107,100 | 107,900 | 106,900 | 107,300 | 15,867 |
| 2025/07/16 | 106,600 | 107,900 | 106,400 | 107,300 | 14,979 |
| 2025/07/15 | 107,100 | 107,500 | 105,900 | 106,500 | 20,082 |
| 2025/07/14 | 106,700 | 107,000 | 106,100 | 106,800 | 13,594 |
| 2025/07/11 | 106,300 | 107,300 | 106,100 | 106,700 | 17,575 |
| 2025/07/10 | 104,500 | 106,200 | 104,100 | 106,100 | 18,580 |
| 2025/07/09 | 104,200 | 105,200 | 104,100 | 105,000 | 19,105 |
| 2025/07/08 | 105,500 | 106,000 | 104,300 | 104,600 | 26,106 |
| 2025/07/07 | 104,500 | 105,700 | 104,400 | 105,500 | 10,672 |
| 2025/07/04 | 104,600 | 104,700 | 104,000 | 104,000 | 7,934 |
| 2025/07/03 | 104,400 | 105,000 | 103,800 | 104,600 | 16,195 |
| 2025/07/02 | 103,400 | 104,100 | 102,700 | 104,100 | 16,643 |
| 2025/07/01 | 102,300 | 103,500 | 102,000 | 103,400 | 17,534 |
| 2025/06/30 | 102,400 | 102,900 | 101,900 | 102,000 | 16,842 |
| 2025/06/27 | 102,600 | 102,800 | 102,100 | 102,700 | 15,573 |
| 2025/06/26 | 103,000 | 103,100 | 101,900 | 102,600 | 20,360 |
| 2025/06/25 | 102,700 | 103,000 | 102,400 | 102,700 | 16,080 |
| 2025/06/24 | 102,000 | 102,500 | 101,900 | 102,200 | 10,742 |
| 2025/06/23 | 101,600 | 102,300 | 101,300 | 102,000 | 11,572 |
| 2025/06/20 | 101,600 | 101,900 | 101,000 | 101,700 | 35,985 |
| 2025/06/19 | 101,400 | 102,000 | 100,600 | 101,800 | 15,571 |
| 2025/06/18 | 101,300 | 101,600 | 100,900 | 101,300 | 16,881 |
| 2025/06/17 | 100,700 | 101,300 | 100,100 | 101,100 | 12,940 |
| 2025/06/16 | 100,500 | 101,000 | 99,800 | 100,900 | 21,921 |
| 2025/06/13 | 99,700 | 100,700 | 99,500 | 100,500 | 38,010 |
| 2025/06/12 | 99,600 | 100,100 | 99,100 | 100,000 | 28,483 |
| 2025/06/11 | 98,800 | 99,700 | 98,500 | 99,400 | 17,589 |
| 2025/06/10 | 98,800 | 99,200 | 98,500 | 98,700 | 11,739 |
| 2025/06/09 | 99,200 | 99,500 | 98,700 | 98,800 | 13,110 |
| 2025/06/06 | 98,800 | 99,200 | 98,500 | 99,200 | 8,524 |
| 2025/06/05 | 98,100 | 99,000 | 98,100 | 98,800 | 10,862 |
| 2025/06/04 | 98,600 | 98,900 | 97,700 | 98,200 | 15,754 |
| 2025/06/03 | 99,300 | 99,300 | 98,400 | 98,600 | 10,831 |
| 2025/06/02 | 98,800 | 99,300 | 98,700 | 99,300 | 14,065 |
| 2025/05/30 | 99,100 | 99,200 | 98,300 | 98,600 | 21,336 |
| 2025/05/29 | 99,000 | 100,100 | 98,200 | 98,800 | 23,478 |
| 2025/05/28 | 96,900 | 97,500 | 96,700 | 97,500 | 13,367 |
| 2025/05/27 | 97,200 | 97,400 | 96,700 | 97,100 | 10,913 |
| 2025/05/26 | 97,100 | 97,700 | 96,700 | 97,100 | 9,977 |
| 2025/05/23 | 96,700 | 97,100 | 96,500 | 96,800 | 10,254 |
| 2025/05/22 | 96,700 | 97,000 | 96,300 | 96,900 | 10,525 |
| 2025/05/21 | 96,700 | 96,900 | 96,300 | 96,900 | 9,434 |
| 2025/05/20 | 98,000 | 98,200 | 96,200 | 96,700 | 18,353 |
| 2025/05/19 | 97,400 | 97,700 | 96,500 | 97,500 | 15,061 |
| 2025/05/16 | 98,100 | 98,200 | 97,300 | 97,900 | 18,933 |
| 2025/05/15 | 97,100 | 98,200 | 97,100 | 98,200 | 18,162 |
| 2025/05/14 | 96,800 | 97,600 | 96,400 | 97,500 | 16,465 |
| 2025/05/13 | 97,400 | 97,500 | 95,800 | 96,900 | 20,469 |
| 2025/05/12 | 97,500 | 98,300 | 97,200 | 98,100 | 14,895 |
| 2025/05/09 | 96,600 | 97,300 | 96,100 | 97,300 | 18,612 |
| 2025/05/08 | 97,500 | 97,600 | 96,700 | 97,200 | 15,488 |
| 2025/05/07 | 98,300 | 98,700 | 97,300 | 97,300 | 28,779 |
| 2025/05/02 | 96,500 | 98,100 | 96,400 | 97,900 | 18,018 |
| 2025/05/01 | 95,400 | 96,900 | 95,100 | 96,900 | 17,610 |
| 2025/04/30 | 94,400 | 95,100 | 93,700 | 95,100 | 30,865 |
| 2025/04/28 | 94,300 | 95,400 | 94,100 | 95,200 | 14,113 |
| 2025/04/25 | 94,900 | 95,200 | 93,600 | 93,700 | 31,060 |
| 2025/04/24 | 96,000 | 96,300 | 94,900 | 95,200 | 16,076 |
| 2025/04/23 | 97,400 | 97,500 | 96,100 | 96,600 | 13,483 |
| 2025/04/22 | 97,000 | 97,700 | 96,700 | 97,000 | 13,410 |
| 2025/04/21 | 97,000 | 97,600 | 96,700 | 97,000 | 8,070 |
| 2025/04/18 | 96,600 | 97,400 | 96,400 | 97,100 | 11,340 |
| 2025/04/17 | 96,600 | 97,300 | 96,400 | 97,200 | 15,394 |
| 2025/04/16 | 96,400 | 96,700 | 95,300 | 96,400 | 13,325 |
| 2025/04/15 | 95,900 | 96,200 | 95,100 | 95,600 | 10,400 |
| 2025/04/14 | 95,700 | 96,600 | 95,100 | 95,900 | 14,298 |
| 2025/04/11 | 94,000 | 95,300 | 93,800 | 94,900 | 21,232 |
| 2025/04/10 | 94,100 | 95,900 | 93,300 | 94,700 | 44,301 |
| 2025/04/09 | 92,600 | 94,300 | 92,600 | 94,100 | 23,673 |
| 2025/04/08 | 93,200 | 94,500 | 93,100 | 93,600 | 37,073 |
| 2025/04/07 | 93,000 | 94,400 | 92,000 | 92,300 | 37,063 |
| 2025/04/04 | 94,700 | 96,200 | 94,600 | 95,600 | 36,668 |
| 2025/04/03 | 94,000 | 94,600 | 93,500 | 94,600 | 16,724 |
| 2025/04/02 | 95,600 | 95,900 | 94,300 | 95,100 | 20,520 |
| 2025/04/01 | 96,800 | 97,400 | 95,500 | 95,700 | 23,217 |
| 2025/03/31 | 96,100 | 96,800 | 95,300 | 95,700 | 31,638 |
| 2025/03/28 | 95,200 | 96,300 | 94,800 | 96,300 | 21,703 |
| 2025/03/27 | 95,200 | 95,800 | 95,000 | 95,800 | 12,767 |
| 2025/03/26 | 95,000 | 95,200 | 94,100 | 95,200 | 17,318 |
| 2025/03/25 | 94,300 | 95,200 | 94,200 | 94,300 | 19,149 |
| 2025/03/24 | 94,500 | 94,800 | 93,200 | 94,000 | 19,066 |
| 2025/03/21 | 94,000 | 95,800 | 93,600 | 94,900 | 35,105 |
| 2025/03/19 | 93,100 | 93,600 | 92,900 | 93,500 | 10,418 |
| 2025/03/18 | 93,000 | 93,300 | 92,600 | 93,300 | 13,951 |
| 2025/03/17 | 93,200 | 93,500 | 92,600 | 93,000 | 11,627 |
| 2025/03/14 | 91,900 | 92,800 | 91,900 | 92,600 | 24,765 |
| 2025/03/13 | 91,500 | 92,600 | 91,400 | 92,300 | 21,781 |
| 2025/03/12 | 90,300 | 92,400 | 90,300 | 91,800 | 23,765 |
| 2025/03/11 | 90,300 | 90,900 | 89,900 | 90,300 | 16,491 |
| 2025/03/10 | 91,300 | 91,700 | 90,700 | 90,700 | 12,670 |
| 2025/03/07 | 91,700 | 92,400 | 91,300 | 91,300 | 22,112 |
| 2025/03/06 | 92,300 | 92,700 | 92,100 | 92,300 | 9,956 |
| 2025/03/05 | 93,000 | 93,400 | 92,500 | 92,600 | 12,920 |
| 2025/03/04 | 93,800 | 94,000 | 92,500 | 92,500 | 20,633 |
| 2025/03/03 | 93,500 | 93,700 | 92,500 | 93,500 | 22,623 |
| 2025/02/28 | 92,900 | 93,600 | 92,100 | 92,400 | 36,800 |
| 2025/02/27 | 91,200 | 92,500 | 91,000 | 92,400 | 26,003 |
| 2025/02/26 | 94,500 | 94,500 | 93,400 | 94,300 | 42,112 |
| 2025/02/25 | 92,700 | 94,100 | 92,700 | 94,000 | 21,764 |
| 2025/02/21 | 93,600 | 93,900 | 92,400 | 92,700 | 20,723 |
| 2025/02/20 | 94,000 | 94,200 | 93,300 | 93,300 | 16,477 |
| 2025/02/19 | 93,600 | 94,400 | 93,500 | 93,600 | 18,578 |
| 2025/02/18 | 93,100 | 93,900 | 93,000 | 93,800 | 14,721 |
| 2025/02/17 | 93,300 | 93,600 | 92,700 | 93,100 | 13,332 |
| 2025/02/14 | 93,000 | 93,800 | 92,300 | 93,000 | 16,643 |
| 2025/02/13 | 93,400 | 93,800 | 92,800 | 92,800 | 18,272 |
| 2025/02/12 | 93,100 | 93,400 | 92,600 | 92,700 | 11,125 |
| 2025/02/10 | 94,200 | 94,200 | 93,000 | 93,300 | 16,668 |
| 2025/02/07 | 94,300 | 94,400 | 93,500 | 93,900 | 16,153 |
| 2025/02/06 | 94,400 | 95,000 | 93,900 | 94,500 | 15,120 |
| 2025/02/05 | 94,300 | 94,500 | 93,700 | 94,100 | 16,386 |
| 2025/02/04 | 95,000 | 95,000 | 94,200 | 94,200 | 25,776 |
| 2025/02/03 | 94,600 | 95,200 | 94,400 | 94,700 | 21,375 |
| 2025/01/31 | 95,100 | 95,100 | 93,900 | 94,500 | 27,178 |
| 2025/01/30 | 94,800 | 95,500 | 94,300 | 95,200 | 33,418 |
| 2025/01/29 | 92,600 | 95,900 | 92,600 | 94,800 | 39,276 |
| 2025/01/28 | 90,500 | 92,500 | 90,500 | 91,800 | 30,433 |
| 2025/01/27 | 89,600 | 90,500 | 89,500 | 90,500 | 23,209 |
| 2025/01/24 | 88,600 | 89,400 | 88,400 | 88,900 | 17,798 |
| 2025/01/23 | 88,200 | 88,400 | 88,000 | 88,300 | 14,998 |
| 2025/01/22 | 88,800 | 89,000 | 88,300 | 88,300 | 14,494 |
| 2025/01/21 | 88,900 | 89,200 | 88,400 | 88,500 | 14,976 |
| 2025/01/20 | 88,200 | 88,800 | 88,000 | 88,800 | 20,488 |
| 2025/01/17 | 88,600 | 88,900 | 87,800 | 88,100 | 28,773 |
| 2025/01/16 | 89,100 | 89,500 | 88,800 | 88,800 | 20,014 |
| 2025/01/15 | 89,200 | 89,900 | 88,900 | 89,200 | 20,421 |
| 2025/01/14 | 90,200 | 90,900 | 89,500 | 89,500 | 26,468 |
| 2025/01/10 | 90,200 | 90,400 | 89,900 | 89,900 | 15,713 |
| 2025/01/09 | 90,500 | 90,900 | 90,300 | 90,700 | 13,980 |
| 2025/01/08 | 91,500 | 91,900 | 90,700 | 90,700 | 21,362 |
| 2025/01/07 | 91,600 | 92,000 | 90,900 | 90,900 | 16,175 |
| 2025/01/06 | 91,600 | 92,000 | 90,800 | 91,600 | 22,753 |
| 2024/12/30 | 91,400 | 91,800 | 90,100 | 90,200 | 23,406 |
| 2024/12/27 | 90,900 | 91,500 | 90,500 | 90,800 | 14,001 |
| 2024/12/26 | 89,000 | 90,300 | 88,900 | 90,100 | 19,520 |
| 2024/12/25 | 88,800 | 89,000 | 88,500 | 89,000 | 8,250 |
| 2024/12/24 | 88,000 | 89,200 | 87,900 | 88,500 | 11,953 |
| 2024/12/23 | 87,400 | 88,100 | 87,400 | 87,700 | 19,154 |
| 2024/12/20 | 87,000 | 87,400 | 87,000 | 87,100 | 44,927 |
| 2024/12/19 | 86,000 | 86,600 | 85,800 | 86,500 | 22,219 |
| 2024/12/18 | 86,600 | 87,400 | 86,300 | 86,300 | 15,814 |
| 2024/12/17 | 86,600 | 87,100 | 86,400 | 86,600 | 21,076 |
| 2024/12/16 | 87,900 | 88,300 | 86,600 | 86,800 | 29,766 |
| 2024/12/13 | 87,800 | 88,800 | 87,700 | 87,900 | 30,411 |
| 2024/12/12 | 88,200 | 88,900 | 88,100 | 88,500 | 15,018 |
| 2024/12/11 | 87,700 | 88,500 | 87,600 | 87,900 | 17,191 |
| 2024/12/10 | 88,200 | 88,700 | 87,800 | 87,800 | 15,073 |
| 2024/12/09 | 88,500 | 88,700 | 87,900 | 88,000 | 30,461 |
| 2024/12/06 | 89,500 | 89,900 | 88,500 | 88,500 | 21,527 |
| 2024/12/05 | 89,300 | 89,900 | 89,300 | 89,500 | 13,571 |
| 2024/12/04 | 90,000 | 90,900 | 89,200 | 89,200 | 19,804 |
| 2024/12/03 | 90,200 | 90,500 | 89,500 | 89,500 | 24,505 |
| 2024/12/02 | 91,200 | 91,500 | 90,300 | 90,400 | 14,212 |
| 2024/11/29 | 91,500 | 91,800 | 91,200 | 91,300 | 10,399 |
| 2024/11/28 | 91,000 | 91,700 | 90,900 | 91,600 | 12,292 |
| 2024/11/27 | 91,600 | 91,900 | 90,400 | 91,000 | 18,797 |
| 2024/11/26 | 91,400 | 92,400 | 91,200 | 91,700 | 15,933 |
| 2024/11/25 | 91,000 | 91,800 | 91,000 | 91,400 | 27,949 |
| 2024/11/22 | 90,000 | 90,800 | 89,800 | 90,700 | 15,233 |
| 2024/11/21 | 90,600 | 90,900 | 90,000 | 90,300 | 17,865 |
| 2024/11/20 | 91,200 | 92,000 | 90,300 | 90,600 | 15,998 |
| 2024/11/19 | 91,400 | 91,700 | 90,900 | 91,300 | 12,999 |
| 2024/11/18 | 91,400 | 92,000 | 91,000 | 91,900 | 11,799 |
| 2024/11/15 | 90,900 | 91,500 | 90,600 | 91,100 | 12,133 |
| 2024/11/14 | 90,300 | 90,800 | 90,200 | 90,600 | 12,813 |
| 2024/11/13 | 90,900 | 91,300 | 90,500 | 90,700 | 13,352 |
| 2024/11/12 | 92,100 | 92,600 | 91,700 | 91,800 | 9,944 |
| 2024/11/11 | 92,100 | 92,600 | 92,000 | 92,300 | 13,255 |
| 2024/11/08 | 91,700 | 92,900 | 91,700 | 92,200 | 15,646 |
| 2024/11/07 | 92,200 | 92,800 | 91,700 | 92,100 | 14,448 |
| 2024/11/06 | 92,000 | 93,600 | 92,000 | 92,300 | 20,750 |
| 2024/11/05 | 93,500 | 93,500 | 92,000 | 92,000 | 14,358 |
| 2024/11/01 | 93,300 | 94,200 | 93,000 | 93,100 | 14,396 |
| 2024/10/31 | 93,800 | 94,100 | 93,100 | 93,400 | 26,865 |
| 2024/10/30 | 95,200 | 95,200 | 93,900 | 93,900 | 20,672 |
| 2024/10/29 | 95,400 | 95,500 | 94,300 | 94,700 | 12,917 |
| 2024/10/28 | 94,800 | 95,600 | 94,500 | 95,400 | 11,415 |
| 2024/10/25 | 94,900 | 95,400 | 94,000 | 95,200 | 12,316 |
| 2024/10/24 | 95,700 | 95,700 | 94,400 | 94,400 | 20,820 |
| 2024/10/23 | 94,600 | 95,800 | 93,800 | 95,600 | 22,845 |
| 2024/10/22 | 95,000 | 95,100 | 94,200 | 94,500 | 22,172 |
| 2024/10/21 | 95,000 | 95,000 | 94,100 | 94,900 | 15,641 |
| 2024/10/18 | 94,300 | 94,500 | 93,700 | 94,100 | 14,401 |
| 2024/10/17 | 94,000 | 94,500 | 93,500 | 93,700 | 10,168 |
| 2024/10/16 | 94,500 | 94,500 | 93,600 | 94,000 | 11,902 |
| 2024/10/15 | 93,800 | 94,600 | 93,600 | 94,000 | 16,251 |
| 2024/10/11 | 94,000 | 94,200 | 93,500 | 94,000 | 13,435 |
| 2024/10/10 | 95,300 | 95,300 | 94,100 | 94,100 | 20,544 |
| 2024/10/09 | 94,800 | 95,300 | 94,600 | 95,000 | 20,066 |
| 2024/10/08 | 95,600 | 95,900 | 94,900 | 94,900 | 22,902 |
| 2024/10/07 | 96,300 | 96,700 | 94,800 | 95,800 | 71,062 |