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
2020/02/20 499,500 506,000 496,500 505,000 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
2019/07/01 465,000 471,500 463,500 470,000 2,674
2019/06/28 470,000 471,000 465,500 467,000 3,081
2019/06/27 472,500 474,000 465,500 471,000 4,921
2019/06/26 483,500 483,500 471,000 473,500 4,596
2019/06/25 487,000 492,000 485,500 490,500 3,603
2019/06/24 482,000 487,500 480,500 485,000 2,178
2019/06/21 486,000 488,500 483,500 487,500 4,894
2019/06/20 487,000 489,000 485,000 486,000 2,146
2019/06/19 481,500 484,000 479,500 484,000 2,076
2019/06/18 484,000 484,500 480,000 481,500 2,750
2019/06/17 489,000 489,000 483,500 484,500 3,216
2019/06/14 483,500 489,500 483,000 488,000 3,564
2019/06/13 483,000 486,500 483,000 486,000 3,364
2019/06/12 480,500 486,000 476,500 485,500 2,970
2019/06/11 473,500 477,500 472,000 477,500 2,026
2019/06/10 468,500 473,500 468,500 471,000 1,920
2019/06/07 468,000 470,000 466,000 469,000 1,275
2019/06/06 460,500 467,000 460,500 464,500 1,549
2019/06/05 459,500 462,000 458,000 461,000 1,994
2019/06/04 459,500 462,500 457,500 460,000 2,376
2019/06/03 462,000 463,500 458,500 461,000 3,172
2019/05/31 465,000 467,500 463,000 464,000 3,332
2019/05/30 472,500 474,000 468,500 468,500 2,428
2019/05/29 467,500 472,000 466,000 471,500 1,981
2019/05/28 465,000 468,500 463,500 465,500 6,004
2019/05/27 470,500 472,500 466,000 466,500 1,831
2019/05/24 476,000 476,000 469,500 472,500 2,046
2019/05/23 467,000 474,500 466,500 473,000 2,845
2019/05/22 466,500 468,500 463,000 465,500 2,878
2019/05/21 467,000 468,500 464,000 464,500 2,851
2019/05/20 457,000 468,000 457,000 466,000 3,440
2019/05/17 453,000 462,000 452,000 458,000 4,767
2019/05/16 449,500 453,500 449,500 452,000 2,885
2019/05/15 448,500 452,500 446,500 449,500 3,484
2019/05/14 447,000 452,500 447,000 448,500 2,493
2019/05/13 446,000 449,500 446,000 447,000 1,582
2019/05/10 445,000 450,000 443,000 447,500 2,369
2019/05/09 443,500 445,500 443,000 443,500 1,662
2019/05/08 446,000 447,500 442,500 445,000 2,673
2019/05/07 448,500 450,000 445,500 445,500 2,375
2019/04/26 449,500 450,500 445,000 445,000 1,877
2019/04/25 448,000 449,000 445,000 448,500 1,630
2019/04/24 444,500 446,500 443,500 446,500 2,255
2019/04/23 444,500 446,000 441,500 443,500 1,702
2019/04/22 442,000 445,500 441,500 443,500 1,086
2019/04/19 443,500 446,000 441,000 442,000 1,628
2019/04/18 442,500 445,500 442,000 444,500 2,783
2019/04/17 443,500 444,500 440,000 442,500 2,165
2019/04/16 445,000 445,000 441,000 442,500 2,225
2019/04/15 440,500 440,500 437,500 439,000 2,274
2019/04/12 439,500 441,500 437,500 441,500 1,807
2019/04/11 437,500 442,000 435,000 439,000 2,183
2019/04/10 438,500 442,500 436,000 439,000 2,772
2019/04/09 445,000 445,500 436,500 437,500 2,971
2019/04/08 442,000 445,000 439,000 442,000 2,151
2019/04/05 441,000 445,000 440,500 442,000 1,898
2019/04/04 441,000 443,000 439,500 443,000 1,815
2019/04/03 441,000 443,500 438,000 443,000 2,773
2019/04/02 443,500 444,000 438,000 441,000 3,239
2019/04/01 456,500 456,500 439,000 441,500 4,872
2019/03/29 462,000 467,500 455,500 456,000 4,381
2019/03/28 466,500 468,000 460,000 461,500 3,578
2019/03/27 456,500 473,500 456,000 470,500 3,900
2019/03/26 450,500 457,500 450,500 454,500 2,371
2019/03/25 452,500 453,500 447,500 450,000 2,036
2019/03/22 452,500 457,500 451,000 452,500 2,003
2019/03/20 451,000 452,500 446,000 452,000 2,828
2019/03/19 448,000 450,000 446,000 448,000 3,268
2019/03/18 440,000 444,000 438,500 439,000 1,739
2019/03/15 439,500 443,500 438,500 440,000 4,539
2019/03/14 433,000 438,500 432,500 438,500 2,070
2019/03/13 433,500 436,000 432,500 433,500 1,628
2019/03/12 434,500 437,500 433,500 433,500 1,594
2019/03/11 431,500 436,500 430,500 436,500 932
2019/03/08 433,000 436,500 432,500 433,500 2,544
2019/03/07 436,000 439,000 434,500 435,000 1,551
2019/03/06 437,500 437,500 433,500 434,500 1,445
2019/03/05 436,000 437,500 435,000 437,500 1,464
2019/03/04 434,000 437,000 433,000 436,500 1,035
2019/03/01 437,000 439,000 432,000 434,000 2,374
2019/02/28 440,000 440,500 437,000 437,000 2,448
2019/02/27 437,000 440,000 436,000 438,500 1,133
2019/02/26 436,000 438,000 434,000 437,000 1,846
2019/02/25 437,000 437,000 432,500 436,000 2,074
2019/02/22 435,500 437,000 433,500 435,500 1,915
2019/02/21 433,500 436,000 431,000 434,000 1,493
2019/02/20 435,500 437,500 433,000 435,500 1,893
2019/02/19 430,500 433,000 428,000 432,000 3,157
2019/02/18 433,000 433,000 429,000 430,000 1,481
2019/02/15 435,500 439,500 430,000 433,000 3,410
2019/02/14 436,500 439,000 383,000 435,000 3,398
2019/02/13 439,500 441,500 435,000 435,500 2,444
2019/02/12 434,000 438,500 432,000 438,500 3,441
2019/02/08 442,000 442,000 435,500 439,000 2,906
2019/02/07 441,500 443,000 438,500 441,500 1,409
2019/02/06 444,500 448,000 439,000 441,500 2,670
2019/02/05 452,000 452,500 444,500 444,500 1,963
2019/02/04 450,500 454,000 447,000 452,000 2,658
2019/02/01 448,500 450,000 445,000 447,500 3,654
2019/01/31 441,500 445,000 440,000 443,500 3,712
2019/01/30 446,500 449,000 441,000 441,000 2,663
2019/01/29 445,000 446,500 442,000 445,500 3,608
2019/01/28 441,000 442,000 436,500 440,500 2,430
2019/01/25 432,500 435,500 430,000 435,500 2,439
2019/01/24 429,000 431,000 428,000 429,000 2,669
2019/01/23 436,500 436,500 431,000 431,000 2,166
2019/01/22 440,000 441,500 435,500 437,500 2,174
2019/01/21 440,500 442,000 436,500 440,000 2,229
2019/01/18 441,500 444,000 436,000 438,500 2,517
2019/01/17 435,000 437,000 433,000 436,000 2,533
2019/01/16 430,000 435,000 428,500 435,000 4,594
2019/01/15 435,500 436,000 425,500 426,000 4,448
2019/01/11 428,000 430,500 427,000 430,000 3,184
2019/01/10 423,500 425,000 422,000 425,000 2,604
2019/01/09 426,500 429,500 419,500 422,500 3,215
2019/01/08 421,000 424,500 418,000 419,500 2,245
2019/01/07 417,500 422,000 415,000 418,000 2,106
2019/01/04 410,000 416,500 410,000 413,500 2,695
2018/12/28 418,000 419,000 414,000 417,000 1,753
2018/12/27 421,000 423,000 418,000 419,000 3,562
2018/12/26 414,000 419,500 409,500 417,000 3,370
2018/12/25 411,500 424,500 407,500 423,000 3,642
2018/12/21 430,500 431,500 424,000 425,500 3,701
2018/12/20 434,500 437,000 430,500 430,500 2,391
2018/12/19 436,000 436,000 433,000 434,500 2,159
2018/12/18 440,000 444,000 436,000 436,000 2,895
2018/12/17 440,500 445,500 438,500 445,500 2,211
2018/12/14 448,000 448,000 439,500 440,500 4,666
2018/12/13 443,500 446,000 436,500 444,500 3,516
2018/12/12 435,500 439,000 435,500 436,500 2,524
2018/12/11 437,500 439,500 435,500 436,000 1,754
2018/12/10 442,500 442,500 437,000 437,000 2,044
2018/12/07 440,000 443,000 439,500 441,000 2,457
2018/12/06 438,500 439,500 436,500 439,000 1,415
2018/12/05 434,500 440,000 433,500 440,000 1,518
2018/12/04 443,000 443,000 435,000 436,500 2,047
2018/12/03 443,000 444,500 437,500 438,500 2,450
2018/11/30 436,500 443,500 436,500 443,500 7,724
2018/11/29 443,500 444,500 436,500 437,500 2,048
2018/11/28 444,500 445,500 442,500 444,500 1,805
2018/11/27 439,500 445,000 437,500 443,000 3,550
2018/11/26 431,000 436,000 429,000 435,500 2,818
2018/11/22 429,500 432,000 429,000 431,000 1,840
2018/11/21 430,500 431,000 427,500 428,000 1,619
2018/11/20 427,000 429,000 425,500 429,000 1,727

このページの先頭へ