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

日本プライムリアルティ投資法人(8955)の株価時系列情報

日本プライムリアルティ投資法人の株価(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
2020/09/25 326,500 327,500 318,500 326,000 5,456
2020/09/24 315,000 325,500 314,500 322,000 5,388
2020/09/23 314,000 320,500 310,000 311,500 6,308
2020/09/18 325,000 329,000 312,500 314,000 13,089
2020/09/17 315,000 324,000 314,000 320,500 4,670
2020/09/16 315,000 320,000 311,500 316,500 3,404
2020/09/15 314,000 316,000 308,500 314,000 4,315
2020/09/14 309,500 310,500 305,500 307,500 2,695
2020/09/11 311,000 318,000 307,000 311,000 5,467
2020/09/10 319,000 320,000 315,000 318,000 4,011
2020/09/09 319,000 325,000 316,500 316,500 4,181
2020/09/08 320,500 328,500 319,000 322,500 4,190
2020/09/07 321,500 324,500 316,500 316,500 3,755
2020/09/04 322,500 326,500 321,000 323,000 3,695
2020/09/03 318,500 326,000 314,500 325,500 5,095
2020/09/02 312,000 319,500 312,000 315,000 3,342
2020/09/01 319,500 322,000 312,500 312,500 4,339
2020/08/31 323,000 327,000 319,000 320,500 8,645
2020/08/28 317,500 324,000 314,500 318,000 5,303
2020/08/27 313,000 317,000 309,500 317,000 4,744
2020/08/26 315,500 315,500 310,000 314,500 3,382
2020/08/25 309,500 315,000 307,500 313,000 5,086
2020/08/24 305,000 308,000 302,500 303,500 3,733
2020/08/21 296,900 308,500 294,800 305,000 4,476
2020/08/20 290,500 293,500 290,500 293,300 2,853
2020/08/19 295,300 295,300 290,100 290,100 3,230
2020/08/18 294,100 298,000 291,700 295,300 4,481
2020/08/17 288,600 294,600 287,200 293,000 4,734
2020/08/14 290,100 290,600 283,200 283,800 4,871
2020/08/13 281,900 292,900 281,900 290,600 4,603
2020/08/12 279,400 283,900 277,200 279,400 6,856
2020/08/11 284,200 285,200 278,000 279,400 5,160
2020/08/07 281,600 283,200 275,800 278,200 3,724
2020/08/06 289,100 289,100 281,100 281,600 3,604
2020/08/05 280,900 290,300 278,800 289,900 4,911
2020/08/04 274,600 282,300 274,600 280,900 4,922
2020/08/03 276,900 284,500 274,200 274,600 5,153
2020/07/31 278,800 279,200 270,200 278,300 6,810
2020/07/30 285,700 288,100 278,100 279,800 15,454
2020/07/29 285,200 288,500 283,800 287,500 5,453
2020/07/28 293,000 293,700 283,300 283,900 5,346
2020/07/27 295,100 296,100 288,300 293,400 4,925
2020/07/22 294,900 297,500 290,500 293,900 3,105
2020/07/21 296,100 297,200 290,500 294,300 2,156
2020/07/20 304,000 304,000 294,100 297,200 1,912
2020/07/17 298,500 302,500 296,100 299,300 2,441
2020/07/16 299,000 304,500 294,000 296,700 3,251
2020/07/15 298,900 304,500 293,600 299,500 3,567
2020/07/14 292,500 305,500 289,900 297,400 4,904
2020/07/13 298,000 306,000 290,200 292,500 4,945
2020/07/10 303,000 305,000 295,600 297,600 4,516
2020/07/09 301,000 307,500 300,500 303,000 4,282
2020/07/08 305,500 307,000 302,000 304,500 4,458
2020/07/07 316,000 317,000 303,500 308,000 4,500
2020/07/06 312,500 318,000 308,500 312,000 3,192
2020/07/03 322,500 322,500 314,500 319,000 2,149
2020/07/02 322,000 326,500 320,000 323,000 2,878
2020/07/01 316,000 322,000 314,000 320,000 2,769
2020/06/30 327,500 327,500 310,500 316,000 4,371
2020/06/29 321,000 322,500 314,500 320,500 4,486
2020/06/26 325,500 331,000 323,500 329,000 2,829
2020/06/25 326,500 332,500 321,000 323,500 2,960
2020/06/24 328,500 335,000 324,500 333,500 3,324
2020/06/23 329,500 333,000 326,500 328,500 2,869
2020/06/22 329,000 333,000 326,500 330,000 2,979
2020/06/19 345,000 345,000 322,500 322,500 8,573
2020/06/18 343,000 346,500 332,500 345,000 2,314
2020/06/17 345,000 345,500 334,000 343,000 2,583
2020/06/16 331,000 349,500 331,000 343,500 3,273
2020/06/15 344,000 346,000 321,000 321,000 3,904
2020/06/12 344,000 348,000 335,000 348,000 6,386
2020/06/11 361,500 364,000 344,000 346,000 5,852
2020/06/10 366,500 367,500 361,000 366,500 3,885
2020/06/09 368,500 373,000 363,000 367,500 4,823
2020/06/08 355,500 370,500 355,500 368,500 6,492
2020/06/05 350,000 352,000 348,000 351,500 6,620
2020/06/04 343,000 353,000 342,000 347,500 7,413
2020/06/03 331,000 338,500 331,000 336,000 5,010
2020/06/02 319,500 330,000 317,000 327,000 3,597
2020/06/01 321,500 326,000 316,000 318,000 8,145
2020/05/29 318,000 338,000 316,500 329,000 43,881
2020/05/28 319,500 327,000 314,000 317,000 9,051
2020/05/27 316,000 321,000 310,000 318,500 9,520
2020/05/26 312,000 314,500 309,500 313,000 6,318
2020/05/25 304,500 310,500 302,500 309,000 3,694
2020/05/22 305,000 308,500 300,500 303,000 6,234
2020/05/21 305,000 309,000 299,100 303,000 7,518
2020/05/20 302,000 303,000 293,500 303,000 6,978
2020/05/19 302,500 308,000 296,900 298,300 7,068
2020/05/18 288,500 297,200 282,800 294,300 6,254
2020/05/15 301,500 303,000 285,200 286,700 8,950
2020/05/14 302,000 303,500 290,600 299,700 7,705
2020/05/13 314,500 317,000 300,000 303,000 6,574
2020/05/12 332,000 332,500 315,500 322,500 5,002
2020/05/11 325,000 338,000 320,000 332,000 4,363
2020/05/08 300,000 325,000 294,800 320,500 10,415
2020/05/07 295,700 303,000 293,000 298,300 4,896
2020/05/01 295,800 302,500 294,100 297,700 4,130
2020/04/30 302,500 309,000 295,700 299,000 6,986
2020/04/28 312,000 312,000 296,200 297,700 5,004
2020/04/27 307,000 310,000 299,400 308,500 4,585
2020/04/24 311,500 315,000 302,500 304,000 5,381
2020/04/23 302,500 313,500 302,000 310,500 4,759
2020/04/22 303,000 305,000 295,000 300,500 5,740
2020/04/21 314,500 319,000 301,000 304,000 6,466
2020/04/20 320,000 321,500 314,000 319,000 4,386
2020/04/17 319,500 324,500 312,000 322,000 5,309
2020/04/16 320,000 325,500 304,500 318,000 4,186
2020/04/15 330,000 330,000 317,000 319,500 4,940
2020/04/14 323,500 326,000 319,500 325,500 2,969
2020/04/13 328,500 334,500 317,500 322,500 3,672
2020/04/10 337,500 339,500 317,000 327,000 4,747
2020/04/09 361,500 366,000 323,000 331,000 5,752
2020/04/08 338,500 357,500 308,000 354,500 9,166
2020/04/07 302,000 344,000 302,000 344,000 8,331
2020/04/06 300,500 315,500 294,000 296,800 5,448
2020/04/03 305,500 311,500 294,600 299,900 9,448
2020/04/02 309,000 318,000 295,100 310,000 10,534
2020/04/01 322,500 327,000 298,700 315,000 9,560
2020/03/31 317,500 338,500 307,000 325,000 10,425
2020/03/30 310,000 325,000 301,500 321,000 7,013
2020/03/27 329,000 341,000 309,500 317,000 10,582
2020/03/26 338,500 366,500 316,000 325,000 10,496
2020/03/25 325,500 345,500 301,000 345,500 8,909
2020/03/24 250,500 295,500 248,100 295,500 10,259
2020/03/23 231,500 266,600 214,100 245,500 15,322
2020/03/19 301,500 325,500 231,500 231,500 12,497
2020/03/18 357,000 359,000 301,500 301,500 8,205
2020/03/17 324,000 357,000 316,000 350,500 12,747
2020/03/16 354,000 361,500 332,500 338,000 7,917
2020/03/13 381,500 384,000 327,500 347,000 11,638
2020/03/12 421,500 428,500 393,000 397,500 10,581
2020/03/11 444,000 454,500 432,500 435,500 7,470
2020/03/10 434,000 441,000 414,000 440,500 8,676
2020/03/09 455,500 457,500 437,500 441,000 8,307
2020/03/06 478,000 478,000 465,000 466,000 6,871
2020/03/05 469,000 482,000 469,000 481,500 7,390
2020/03/04 459,000 474,000 459,000 470,500 13,933
2020/03/03 475,000 477,500 464,000 464,000 14,474
2020/03/02 468,000 470,000 455,500 463,500 15,999
2020/02/28 475,000 475,500 475,000 475,000 38,856
2020/02/27 480,000 481,500 475,000 475,000 9,005
2020/02/26 489,000 490,000 482,000 484,500 4,355
2020/02/25 488,000 496,000 486,000 491,000 3,083
2020/02/21 502,000 503,000 493,000 493,500 2,776
2020/02/20 499,500 506,000 496,500 505,000 2,311
2020/02/19 508,000 508,000 498,000 501,000 1,824
2020/02/18 494,500 505,000 493,500 504,000 1,975
2020/02/17 501,000 502,000 494,000 494,500 2,258
2020/02/14 494,000 498,000 491,500 496,000 1,959
2020/02/13 491,500 496,500 488,000 493,000 2,053
2020/02/12 481,500 491,500 481,500 491,000 3,203
2020/02/10 485,000 486,500 481,500 482,000 2,569
2020/02/07 486,000 488,000 481,500 485,000 2,588
2020/02/06 494,500 494,500 485,500 486,000 2,672
2020/02/05 494,500 495,500 487,500 492,000 3,363
2020/02/04 495,000 496,000 490,500 492,000 2,929
2020/02/03 498,000 504,000 496,500 496,500 3,950
2020/01/31 495,000 507,000 494,500 501,000 2,807
2020/01/30 487,500 495,500 487,500 493,000 3,459
2020/01/29 483,500 488,000 483,000 485,500 2,020
2020/01/28 485,000 487,000 483,500 485,000 1,418
2020/01/27 483,500 486,500 483,000 486,000 1,837
2020/01/24 488,000 488,000 483,000 485,500 3,767
2020/01/23 485,500 488,500 484,000 488,500 2,375
2020/01/22 480,000 485,500 480,000 485,500 1,791
2020/01/21 484,500 485,500 481,500 482,500 1,458
2020/01/20 484,500 485,500 483,000 484,500 1,122
2020/01/17 480,000 483,500 478,000 482,000 2,035
2020/01/16 474,500 479,500 474,000 479,500 1,818
2020/01/15 475,000 479,000 474,000 474,000 2,285
2020/01/14 476,500 479,500 473,000 476,000 2,334
2020/01/10 471,500 476,000 471,500 474,000 2,757
2020/01/09 471,000 474,000 468,500 473,000 3,149
2020/01/08 480,000 483,000 473,000 473,000 3,625
2020/01/07 479,500 481,000 476,000 477,000 2,385
2020/01/06 476,000 482,500 476,000 479,500 2,837
2019/12/30 479,000 479,000 473,500 476,500 1,779
2019/12/27 480,500 480,500 473,000 479,000 2,988
2019/12/26 483,500 488,000 482,500 488,000 2,215
2019/12/25 478,500 485,000 478,500 482,500 1,261
2019/12/24 475,500 480,500 475,500 479,000 1,236
2019/12/23 476,000 478,500 474,500 476,500 1,153
2019/12/20 479,000 479,500 474,500 476,000 3,887
2019/12/19 481,000 481,000 476,000 478,500 2,702
2019/12/18 479,500 484,000 476,500 481,000 3,493
2019/12/17 470,500 479,500 470,500 474,500 4,195
2019/12/16 478,000 481,000 472,500 473,000 3,146
2019/12/13 473,000 481,000 470,000 478,000 6,706
2019/12/12 480,000 482,000 476,500 480,000 4,347
2019/12/11 488,000 488,000 477,500 478,500 4,233
2019/12/10 488,500 489,500 482,000 488,000 2,607
2019/12/09 485,000 489,000 483,500 489,000 2,396
2019/12/06 492,500 495,000 487,500 488,000 2,719
2019/12/05 488,500 495,500 487,500 492,500 3,670
2019/12/04 488,500 498,000 488,500 488,500 3,100
2019/12/03 495,000 496,000 486,500 488,000 3,546
2019/12/02 496,500 499,500 493,500 494,000 1,865
2019/11/29 500,000 502,000 496,500 498,500 1,476
2019/11/28 499,000 503,000 495,500 500,000 1,798
2019/11/27 497,000 501,000 496,500 498,500 1,589
2019/11/26 493,500 499,500 493,500 496,000 4,293
2019/11/25 496,500 497,000 491,000 494,000 2,009
2019/11/22 495,500 498,000 491,500 497,000 4,017
2019/11/21 512,000 512,000 495,500 501,000 2,775
2019/11/20 504,000 507,000 499,000 505,000 3,063
2019/11/19 496,000 500,000 495,000 499,000 2,154
2019/11/18 489,500 496,000 489,000 494,500 2,461
2019/11/15 482,500 491,000 482,500 486,000 3,423
2019/11/14 473,500 481,000 473,000 480,000 4,788
2019/11/13 480,500 482,500 475,500 477,000 5,007
2019/11/12 504,000 507,000 485,500 486,000 3,590
2019/11/11 491,000 505,000 491,000 499,500 2,990
2019/11/08 505,000 514,000 498,000 501,000 4,188
2019/11/07 513,000 520,000 512,000 515,000 2,247
2019/11/06 517,000 520,000 512,000 512,000 2,915
2019/11/05 516,000 525,000 516,000 522,000 2,708
2019/11/01 520,000 524,000 518,000 520,000 1,510
2019/10/31 518,000 526,000 517,000 519,000 2,488
2019/10/30 522,000 525,000 520,000 522,000 2,096
2019/10/29 522,000 523,000 517,000 522,000 2,522
2019/10/28 525,000 525,000 518,000 523,000 1,120
2019/10/25 518,000 522,000 517,000 519,000 1,108
2019/10/24 524,000 524,000 518,000 518,000 1,336
2019/10/23 524,000 528,000 521,000 525,000 1,649
2019/10/21 519,000 523,000 517,000 520,000 1,386
2019/10/18 520,000 522,000 514,000 516,000 1,694
2019/10/17 525,000 527,000 517,000 518,000 1,444
2019/10/16 516,000 523,000 515,000 520,000 2,349
2019/10/15 513,000 519,000 513,000 513,000 1,626
2019/10/11 511,000 517,000 511,000 513,000 2,088
2019/10/10 522,000 523,000 514,000 514,000 1,584
2019/10/09 516,000 525,000 516,000 522,000 1,777
2019/10/08 514,000 520,000 510,000 516,000 2,362
2019/10/07 514,000 519,000 513,000 515,000 1,362
2019/10/04 509,000 517,000 507,000 517,000 1,475
2019/10/03 509,000 515,000 507,000 512,000 1,737
2019/10/02 510,000 511,000 504,000 509,000 2,313
2019/10/01 510,000 513,000 504,000 509,000 2,238
2019/09/30 516,000 521,000 508,000 513,000 1,881
2019/09/27 518,000 521,000 512,000 515,000 1,719
2019/09/26 510,000 515,000 509,000 509,000 1,539
2019/09/25 498,000 507,000 498,000 505,000 1,793
2019/09/24 502,000 504,000 495,500 496,500 2,896
2019/09/20 501,000 509,000 499,500 506,000 2,803
2019/09/19 494,500 502,000 493,500 498,000 1,901
2019/09/18 495,500 497,500 494,000 496,500 2,090
2019/09/17 491,500 497,500 491,000 494,500 2,753
2019/09/13 488,000 497,000 487,000 497,000 2,770
2019/09/12 492,000 493,000 487,000 488,500 2,521
2019/09/11 495,000 496,000 485,500 489,500 4,018
2019/09/10 500,000 502,000 494,000 496,000 2,154
2019/09/09 495,000 500,000 493,000 499,000 2,108
2019/09/06 493,000 496,000 490,500 495,000 3,014
2019/09/05 485,000 491,000 484,000 489,500 2,566
2019/09/04 481,500 487,500 480,500 487,000 2,808
2019/09/03 485,500 486,000 480,000 482,500 2,397
2019/09/02 484,000 487,500 482,000 485,000 1,758
2019/08/30 487,000 490,000 485,000 485,000 2,474
2019/08/29 489,500 492,000 485,500 487,000 2,374
2019/08/28 489,000 493,000 487,500 491,500 2,568
2019/08/27 490,000 492,000 487,500 488,500 2,218
2019/08/26 491,000 494,500 487,500 491,000 1,734
2019/08/23 489,500 492,000 487,000 490,500 2,422
2019/08/22 492,000 493,500 489,500 492,000 1,273
2019/08/21 495,500 495,500 491,000 492,500 1,611
2019/08/20 495,000 497,500 493,000 495,500 1,777
2019/08/19 497,500 497,500 492,000 494,000 1,748
2019/08/16 487,000 497,500 486,500 495,000 3,259
2019/08/15 473,500 488,000 473,500 486,000 2,625
2019/08/14 482,000 483,500 471,000 473,500 2,108
2019/08/13 484,000 486,000 479,500 482,000 1,939
2019/08/09 480,500 481,000 474,500 480,500 2,897
2019/08/08 477,000 478,000 472,500 477,000 3,466
2019/08/07 479,000 485,000 475,500 477,000 2,833
2019/08/06 477,000 481,500 472,500 479,500 4,404
2019/08/05 485,500 487,000 480,500 483,000 2,096
2019/08/02 482,000 489,500 482,000 485,500 3,136
2019/08/01 480,500 482,500 478,500 482,000 2,028
2019/07/31 482,000 483,000 478,500 481,500 2,497
2019/07/30 484,000 485,000 477,000 479,500 2,461
2019/07/29 484,500 488,000 478,000 479,000 2,154
2019/07/26 475,000 482,000 473,500 480,000 2,238
2019/07/25 474,500 478,000 472,500 475,000 1,627
2019/07/24 476,500 477,000 471,500 474,500 1,788
2019/07/23 478,000 478,000 472,500 475,000 1,089
2019/07/22 479,000 479,000 474,000 477,000 1,499
2019/07/19 474,500 477,000 473,500 476,500 1,558
2019/07/18 472,000 478,000 472,000 474,500 2,182
2019/07/17 474,500 475,500 470,000 475,000 3,568
2019/07/16 477,000 478,000 471,500 475,000 4,153
2019/07/12 479,000 480,000 472,500 474,000 2,968
2019/07/11 478,000 479,500 474,500 479,000 3,769
2019/07/10 475,500 480,500 475,500 478,500 2,473
2019/07/09 473,000 477,500 469,000 475,000 4,520
2019/07/08 479,500 483,000 471,500 473,000 2,295
2019/07/05 478,500 481,500 474,000 477,000 2,027
2019/07/04 474,500 479,500 474,500 476,000 2,577
2019/07/03 475,000 477,000 473,000 474,500 1,755
2019/07/02 468,500 472,000 468,500 471,500 3,382

このページの先頭へ