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 |
|---|---|---|---|---|---|
| 2026/06/19 | 109,300 | 110,700 | 108,800 | 110,600 | 20,484 |
| 2026/06/18 | 109,700 | 109,900 | 108,300 | 109,200 | 11,622 |
| 2026/06/17 | 110,700 | 110,700 | 109,300 | 109,900 | 10,360 |
| 2026/06/16 | 112,300 | 112,500 | 110,100 | 110,100 | 16,288 |
| 2026/06/15 | 112,600 | 113,700 | 111,700 | 113,000 | 30,495 |
| 2026/06/12 | 109,800 | 112,500 | 109,700 | 111,800 | 44,252 |
| 2026/06/11 | 109,900 | 111,300 | 108,500 | 109,900 | 23,292 |
| 2026/06/10 | 108,900 | 109,800 | 108,400 | 109,800 | 17,812 |
| 2026/06/09 | 109,600 | 109,600 | 107,600 | 108,600 | 17,003 |
| 2026/06/08 | 108,000 | 109,400 | 107,600 | 109,400 | 21,147 |
| 2026/06/05 | 108,900 | 109,300 | 108,000 | 108,600 | 24,170 |
| 2026/06/04 | 110,200 | 110,200 | 108,500 | 108,600 | 15,552 |
| 2026/06/03 | 109,900 | 111,000 | 109,400 | 110,400 | 25,033 |
| 2026/06/02 | 110,000 | 110,100 | 108,600 | 109,800 | 27,226 |
| 2026/06/01 | 113,700 | 113,700 | 110,400 | 110,600 | 17,386 |
| 2026/05/29 | 111,400 | 113,700 | 110,600 | 112,500 | 28,856 |
| 2026/05/28 | 109,700 | 110,600 | 109,400 | 110,200 | 24,688 |
| 2026/05/27 | 111,000 | 111,500 | 109,800 | 111,200 | 26,463 |
| 2026/05/26 | 111,100 | 111,300 | 110,200 | 110,900 | 14,562 |
| 2026/05/25 | 111,000 | 111,700 | 110,600 | 111,100 | 14,947 |
| 2026/05/22 | 113,400 | 113,400 | 111,200 | 111,400 | 13,419 |
| 2026/05/21 | 113,600 | 113,700 | 112,400 | 113,200 | 17,047 |
| 2026/05/20 | 114,500 | 114,600 | 112,100 | 112,800 | 21,022 |
| 2026/05/19 | 113,000 | 114,000 | 112,800 | 113,900 | 13,386 |
| 2026/05/18 | 114,000 | 114,000 | 112,000 | 112,900 | 25,079 |
| 2026/05/15 | 113,600 | 114,300 | 112,700 | 113,600 | 21,328 |
| 2026/05/14 | 114,100 | 114,400 | 112,700 | 113,600 | 19,158 |
| 2026/05/13 | 114,200 | 114,400 | 113,000 | 113,200 | 20,454 |
| 2026/05/12 | 115,200 | 115,600 | 114,300 | 114,300 | 15,784 |
| 2026/05/11 | 114,800 | 115,600 | 114,400 | 114,700 | 17,164 |
| 2026/05/08 | 115,800 | 116,300 | 114,300 | 114,300 | 26,255 |
| 2026/05/07 | 116,700 | 116,900 | 114,800 | 116,900 | 32,871 |
| 2026/05/01 | 116,500 | 116,800 | 115,300 | 115,700 | 17,126 |
| 2026/04/30 | 115,000 | 115,800 | 114,600 | 115,800 | 28,935 |
| 2026/04/28 | 117,000 | 117,100 | 115,400 | 115,400 | 24,673 |
| 2026/04/27 | 117,800 | 117,800 | 116,100 | 116,200 | 16,998 |
| 2026/04/24 | 118,600 | 119,000 | 117,100 | 117,600 | 15,752 |
| 2026/04/23 | 117,800 | 118,000 | 116,400 | 117,500 | 23,456 |
| 2026/04/22 | 117,800 | 118,100 | 115,300 | 118,100 | 20,999 |
| 2026/04/21 | 120,500 | 120,500 | 118,000 | 118,200 | 12,429 |
| 2026/04/20 | 120,800 | 121,200 | 120,000 | 120,000 | 11,550 |
| 2026/04/17 | 120,800 | 121,000 | 120,200 | 120,800 | 16,703 |
| 2026/04/16 | 119,900 | 120,400 | 119,000 | 120,400 | 15,015 |
| 2026/04/15 | 119,900 | 120,500 | 119,400 | 119,400 | 14,031 |
| 2026/04/14 | 119,000 | 119,900 | 118,400 | 119,800 | 11,813 |
| 2026/04/13 | 117,500 | 118,200 | 117,000 | 118,000 | 14,020 |
| 2026/04/10 | 118,800 | 118,800 | 117,500 | 118,200 | 15,099 |
| 2026/04/09 | 120,000 | 120,100 | 117,600 | 117,600 | 16,682 |
| 2026/04/08 | 119,500 | 119,500 | 117,900 | 119,500 | 19,330 |
| 2026/04/07 | 117,500 | 118,300 | 117,000 | 117,000 | 12,723 |
| 2026/04/06 | 116,500 | 117,500 | 116,000 | 116,800 | 7,064 |
| 2026/04/03 | 115,800 | 117,000 | 114,900 | 117,000 | 11,401 |
| 2026/03/27 | 116,500 | 116,800 | 115,000 | 115,900 | 20,812 |
| 2026/03/26 | 118,300 | 118,300 | 115,800 | 116,600 | 19,683 |
| 2026/03/25 | 119,400 | 119,400 | 116,500 | 117,700 | 24,271 |
| 2026/03/24 | 119,300 | 119,500 | 117,900 | 117,900 | 20,975 |
| 2026/03/23 | 119,000 | 119,500 | 117,200 | 117,800 | 28,346 |
| 2026/03/19 | 121,400 | 121,600 | 120,100 | 120,300 | 25,687 |
| 2026/03/18 | 121,600 | 122,000 | 121,000 | 122,000 | 12,967 |
| 2026/03/17 | 121,000 | 122,300 | 120,600 | 121,700 | 20,081 |
| 2026/03/16 | 118,400 | 120,900 | 118,300 | 120,600 | 22,807 |
| 2026/03/13 | 118,600 | 120,200 | 117,800 | 118,900 | 29,944 |
| 2026/03/12 | 118,500 | 119,100 | 118,200 | 118,600 | 12,158 |
| 2026/03/11 | 118,500 | 120,100 | 118,000 | 119,500 | 10,285 |
| 2026/03/10 | 117,900 | 118,900 | 117,000 | 118,300 | 22,764 |
| 2026/03/09 | 115,200 | 117,500 | 114,600 | 117,200 | 22,608 |
| 2026/03/06 | 118,900 | 119,000 | 117,700 | 117,700 | 18,394 |
| 2026/03/05 | 119,900 | 120,800 | 118,900 | 118,900 | 19,415 |
| 2026/03/04 | 118,100 | 118,500 | 116,400 | 117,700 | 30,330 |
| 2026/03/03 | 121,400 | 121,600 | 119,700 | 120,100 | 19,518 |
| 2026/03/02 | 121,500 | 123,100 | 121,200 | 122,800 | 20,878 |
| 2026/02/27 | 123,600 | 123,800 | 121,600 | 121,700 | 30,593 |
| 2026/02/26 | 124,200 | 124,200 | 123,000 | 123,900 | 34,513 |
| 2026/02/25 | 125,400 | 127,200 | 125,200 | 127,200 | 39,235 |
| 2026/02/24 | 125,100 | 125,900 | 124,200 | 125,400 | 19,223 |
| 2026/02/20 | 125,000 | 125,200 | 123,900 | 124,700 | 12,041 |
| 2026/02/19 | 125,000 | 125,200 | 123,700 | 124,100 | 11,422 |
| 2026/02/18 | 123,900 | 125,100 | 123,400 | 125,100 | 13,722 |
| 2026/02/17 | 124,500 | 124,500 | 123,100 | 123,900 | 10,224 |
| 2026/02/16 | 123,200 | 124,300 | 121,800 | 124,300 | 13,062 |
| 2026/02/13 | 123,300 | 123,600 | 121,800 | 122,200 | 15,027 |
| 2026/02/12 | 123,100 | 123,500 | 122,700 | 123,100 | 14,544 |
| 2026/02/10 | 124,200 | 124,300 | 123,200 | 123,500 | 11,069 |
| 2026/02/09 | 124,400 | 124,700 | 123,100 | 124,000 | 14,243 |
| 2026/02/06 | 124,500 | 124,700 | 123,300 | 123,300 | 14,045 |
| 2026/02/05 | 124,400 | 124,700 | 123,600 | 124,200 | 16,947 |
| 2026/02/04 | 123,300 | 124,500 | 122,600 | 124,300 | 18,479 |
| 2026/02/03 | 121,600 | 123,500 | 121,300 | 123,100 | 16,524 |
| 2026/02/02 | 122,300 | 122,700 | 121,400 | 121,400 | 20,398 |
| 2026/01/30 | 121,900 | 122,200 | 120,400 | 121,700 | 40,089 |
| 2026/01/29 | 118,900 | 122,300 | 118,000 | 122,300 | 27,161 |
| 2026/01/28 | 119,400 | 120,100 | 118,900 | 119,800 | 17,709 |
| 2026/01/27 | 120,200 | 120,300 | 118,900 | 119,800 | 18,029 |
| 2026/01/26 | 120,600 | 121,200 | 120,000 | 120,900 | 16,049 |
| 2026/01/23 | 122,500 | 122,500 | 121,000 | 122,000 | 15,964 |
| 2026/01/22 | 122,200 | 122,700 | 120,800 | 120,800 | 29,578 |
| 2026/01/21 | 124,600 | 124,700 | 121,100 | 121,700 | 26,578 |
| 2026/01/20 | 126,200 | 126,200 | 124,400 | 124,700 | 14,239 |
| 2026/01/19 | 128,000 | 128,000 | 125,300 | 125,400 | 9,571 |
| 2026/01/16 | 125,400 | 126,800 | 125,000 | 126,800 | 16,111 |
| 2026/01/15 | 125,400 | 126,000 | 125,000 | 125,400 | 16,675 |
| 2026/01/14 | 124,900 | 125,000 | 124,300 | 124,900 | 18,106 |
| 2026/01/13 | 124,800 | 124,800 | 123,500 | 124,700 | 26,460 |
| 2026/01/09 | 125,700 | 125,900 | 124,100 | 124,100 | 15,840 |
| 2026/01/08 | 124,600 | 125,700 | 123,700 | 125,500 | 22,505 |
| 2026/01/07 | 124,800 | 125,100 | 123,300 | 124,500 | 23,269 |
| 2026/01/06 | 125,000 | 125,800 | 124,100 | 125,800 | 8,834 |
| 2026/01/05 | 125,300 | 125,300 | 123,700 | 124,500 | 15,005 |