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(8955)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
2024/09/18 352,500 353,000 350,000 353,000 1,867
2024/09/17 351,000 353,000 349,000 353,000 1,588
2024/09/13 351,000 352,500 350,500 351,000 3,678
2024/09/12 349,500 351,500 349,000 351,000 1,872
2024/09/11 349,500 349,500 345,000 348,000 2,958
2024/09/10 343,000 353,000 343,000 350,500 3,114
2024/09/09 338,000 343,500 338,000 340,500 3,033
2024/09/06 335,500 339,500 334,000 338,000 2,693
2024/09/05 336,000 338,500 333,000 333,500 2,510
2024/09/04 333,000 338,000 332,500 334,500 2,768
2024/09/03 331,000 334,000 330,000 333,500 1,251
2024/09/02 331,000 332,000 328,000 330,000 2,231
2024/08/30 333,000 333,000 328,000 329,500 3,811
2024/08/29 337,500 341,000 333,500 335,500 2,706
2024/08/28 339,000 339,500 335,000 337,500 3,097
2024/08/27 331,500 337,500 331,000 337,500 1,584
2024/08/26 329,000 332,000 329,000 331,500 1,399
2024/08/23 328,000 330,500 327,500 328,500 1,219
2024/08/22 331,000 331,000 325,000 328,500 1,770
2024/08/21 332,500 332,500 329,000 330,000 2,144
2024/08/20 332,500 333,000 329,000 332,500 1,793
2024/08/19 329,000 332,000 327,500 330,000 1,779
2024/08/16 329,500 332,500 327,000 332,000 1,180
2024/08/15 327,500 329,500 325,500 329,500 1,857
2024/08/14 325,000 328,500 323,000 328,500 2,202
2024/08/13 321,500 326,500 321,500 325,000 2,036
2024/08/09 322,500 326,000 319,000 320,000 3,836
2024/08/08 316,500 326,500 316,500 322,000 2,249
2024/08/07 313,500 325,000 312,500 318,500 3,764
2024/08/06 311,000 328,500 307,000 317,500 4,470
2024/08/05 316,000 319,500 305,000 305,500 4,789
2024/08/02 321,000 324,500 316,000 319,000 3,197
2024/08/01 326,000 327,500 323,000 326,000 2,516
2024/07/31 324,000 328,500 324,000 326,500 1,626
2024/07/30 327,000 328,000 323,000 324,000 2,232
2024/07/29 326,500 328,000 324,500 327,500 1,705
2024/07/26 325,000 328,000 324,500 325,000 1,168
2024/07/25 323,000 328,500 322,500 324,500 1,359
2024/07/24 325,500 328,000 323,000 325,500 1,665
2024/07/23 323,500 326,000 321,500 324,000 1,809
2024/07/22 327,500 327,500 322,000 324,000 1,440
2024/07/19 330,500 330,500 326,500 327,000 1,467
2024/07/18 330,500 334,000 328,500 330,000 1,303
2024/07/17 326,500 330,500 324,500 329,000 1,611
2024/07/16 328,500 328,500 325,000 326,000 1,175
2024/07/12 322,500 331,000 322,500 328,500 2,104
2024/07/11 323,500 326,500 322,000 324,000 946
2024/07/10 323,000 324,500 322,000 322,500 851
2024/07/09 321,500 325,000 320,000 323,500 1,269
2024/07/08 321,000 325,000 321,000 323,500 1,607
2024/07/05 324,000 324,000 320,000 320,500 1,217
2024/07/04 321,500 324,000 320,000 323,500 726
2024/07/03 321,000 322,500 318,000 321,500 2,036
2024/07/02 323,000 323,000 320,500 322,500 1,582
2024/07/01 323,000 325,000 320,000 320,000 2,055
2024/06/28 325,000 325,500 320,500 324,000 2,070
2024/06/27 321,000 322,000 318,500 321,500 2,688
2024/06/26 333,500 333,500 328,500 329,500 3,775
2024/06/25 329,500 332,500 329,000 331,500 835
2024/06/24 329,000 329,000 326,000 329,000 567
2024/06/21 328,000 330,500 325,500 326,000 2,890
2024/06/20 328,500 332,500 327,500 328,500 998
2024/06/19 326,000 328,500 326,000 328,500 950
2024/06/18 327,500 330,000 324,500 327,500 947
2024/06/17 328,500 329,500 325,500 327,000 1,236
2024/06/14 326,500 330,500 326,500 328,000 2,194
2024/06/13 329,000 329,000 325,000 326,500 2,005
2024/06/12 325,000 327,500 325,000 326,500 836
2024/06/11 327,500 330,500 325,000 325,000 1,122
2024/06/10 329,000 329,500 326,000 328,000 1,190
2024/06/07 330,500 331,500 327,000 328,500 1,000
2024/06/06 329,000 331,500 327,500 331,500 986
2024/06/05 330,000 332,000 329,000 329,000 1,115
2024/06/04 328,500 332,000 327,500 328,500 1,700
2024/06/03 329,000 332,000 328,000 328,000 1,376
2024/05/31 328,000 330,000 326,000 328,500 3,079
2024/05/30 328,500 329,000 324,000 326,000 2,399
2024/05/29 333,000 333,500 326,500 329,000 2,295
2024/05/28 329,500 334,500 329,500 334,000 1,649
2024/05/27 333,000 333,000 328,000 330,000 1,027
2024/05/24 331,500 333,000 329,500 333,000 1,577
2024/05/23 335,500 338,000 331,000 333,000 1,561
2024/05/22 337,000 338,500 334,500 336,500 1,391
2024/05/21 340,000 341,000 337,000 338,500 1,309
2024/05/20 342,500 343,500 339,500 340,000 1,652
2024/05/17 340,000 343,000 339,500 342,000 1,244
2024/05/16 342,500 343,000 339,000 341,500 1,222
2024/05/15 341,500 343,500 340,000 342,500 1,028
2024/05/14 344,500 345,000 341,500 342,000 842
2024/05/13 338,000 344,500 338,000 344,500 1,497
2024/05/10 345,000 345,000 337,000 339,500 2,747
2024/05/09 344,000 346,000 343,500 345,000 1,389
2024/05/08 346,500 346,500 343,500 343,500 1,656
2024/05/07 345,000 347,000 343,500 347,000 1,719
2024/05/02 342,000 346,000 341,500 343,500 1,179
2024/05/01 341,500 342,500 338,000 341,500 1,956
2024/04/30 344,000 344,000 339,500 342,000 1,666
2024/04/26 341,500 344,500 338,500 344,500 1,681
2024/04/25 342,000 344,500 340,500 342,000 1,976
2024/04/24 346,000 346,500 341,500 343,000 1,897
2024/04/23 344,500 349,000 342,000 344,000 2,398
2024/04/22 339,000 344,500 338,500 340,500 2,305
2024/04/19 339,000 341,000 335,500 339,000 3,070
2024/04/18 338,000 341,000 336,500 339,000 2,230
2024/04/17 336,500 339,000 334,500 336,500 2,103
2024/04/16 333,500 338,000 332,000 334,500 1,656
2024/04/15 335,000 336,000 331,000 332,000 1,466
2024/04/12 336,500 337,000 331,500 334,500 1,967
2024/04/11 332,000 337,500 329,500 337,000 2,092
2024/04/10 338,000 340,500 334,000 334,000 1,908
2024/04/09 335,500 340,000 334,000 340,000 2,370
2024/04/08 326,500 332,000 325,500 330,500 1,929
2024/04/05 327,500 328,500 324,500 326,500 2,193
2024/04/04 328,000 329,000 326,000 329,000 1,632
2024/04/03 328,000 329,500 325,000 326,000 1,514
2024/04/02 332,000 332,000 327,000 331,500 1,968
2024/04/01 332,500 336,000 330,000 331,500 1,025
2024/03/29 337,000 337,000 332,000 332,000 1,835
2024/03/28 336,500 336,500 334,000 335,500 2,331
2024/03/27 331,000 337,000 331,000 335,000 2,467
2024/03/26 332,500 333,000 329,500 330,500 2,236
2024/03/25 336,000 336,500 333,000 333,500 2,770
2024/03/22 334,000 337,500 330,500 335,500 2,780
2024/03/21 328,500 333,000 325,500 331,500 3,006
2024/03/19 316,000 327,000 316,000 325,000 3,896
2024/03/18 319,500 320,500 312,000 316,000 3,046
2024/03/15 316,500 321,000 314,500 319,500 4,963
2024/03/14 311,500 312,500 307,500 312,500 2,655
2024/03/13 311,500 313,000 304,500 307,000 4,171
2024/03/12 314,000 314,000 309,000 311,500 3,732
2024/03/11 312,500 316,000 311,000 313,500 4,849
2024/03/08 311,500 314,000 309,500 310,500 5,421
2024/03/07 322,500 323,000 314,500 315,000 2,680
2024/03/06 322,000 324,000 320,500 321,500 1,863
2024/03/05 324,000 324,500 318,500 322,000 3,254
2024/03/04 324,000 328,500 322,000 323,500 4,066
2024/03/01 329,000 330,500 322,000 324,000 4,155
2024/02/29 330,000 332,000 327,000 328,500 4,624
2024/02/28 331,500 332,500 329,000 331,500 2,789
2024/02/27 330,500 334,500 330,000 331,500 3,034
2024/02/26 335,000 335,000 331,000 331,500 2,310
2024/02/22 323,500 331,000 321,500 329,000 3,785
2024/02/21 328,000 328,500 324,500 328,000 2,669
2024/02/20 327,500 331,000 327,000 328,000 2,137
2024/02/19 335,000 335,000 325,000 328,500 1,872
2024/02/16 338,000 338,000 329,500 330,000 2,949
2024/02/15 336,500 337,500 331,500 334,000 1,726
2024/02/14 337,500 339,500 336,000 336,000 1,989
2024/02/13 339,000 339,500 337,500 339,500 1,568
2024/02/09 343,000 343,000 336,500 336,500 1,828
2024/02/08 340,500 342,000 338,500 338,500 2,448
2024/02/07 346,500 346,500 338,500 339,000 2,224
2024/02/06 343,500 346,000 341,000 344,000 2,504
2024/02/05 350,000 351,500 344,500 344,500 1,903
2024/02/02 349,000 351,500 348,500 350,500 1,829
2024/02/01 350,000 351,000 347,500 348,000 2,971
2024/01/31 351,000 353,500 351,000 353,500 1,893
2024/01/30 351,500 352,000 350,000 351,500 1,646
2024/01/29 351,000 354,000 350,500 352,500 1,979
2024/01/26 353,500 354,500 351,500 354,500 1,308
2024/01/25 352,000 353,000 349,500 351,500 2,025
2024/01/24 356,500 357,500 353,500 353,500 1,412
2024/01/23 364,500 364,500 356,500 356,500 1,417
2024/01/22 355,000 363,500 354,500 363,500 2,358
2024/01/19 354,500 355,500 353,000 354,500 1,212
2024/01/18 357,500 357,500 353,000 353,000 1,718
2024/01/17 359,000 359,000 356,000 356,000 1,195
2024/01/16 362,000 362,000 359,000 359,000 1,173
2024/01/15 360,000 363,000 359,500 360,000 1,505
2024/01/12 361,000 362,000 360,000 360,500 1,572
2024/01/11 359,000 363,500 357,500 360,000 1,856
2024/01/10 356,500 362,000 356,500 359,500 2,858
2024/01/09 357,500 357,500 354,500 357,000 1,782
2024/01/05 351,500 357,500 350,500 356,500 2,686
2024/01/04 351,000 352,000 348,000 348,500 1,455
2023/12/29 350,000 353,000 350,000 350,000 1,785
2023/12/28 353,500 353,500 349,500 350,000 2,376
2023/12/27 359,000 359,000 355,000 357,000 4,056
2023/12/26 356,500 357,000 354,000 356,000 1,647
2023/12/25 361,000 361,000 357,000 357,500 971
2023/12/22 358,500 362,000 358,000 362,000 1,372
2023/12/21 362,000 364,500 358,500 359,500 1,379
2023/12/20 363,000 366,000 360,000 366,000 2,343
2023/12/19 365,500 365,500 358,000 364,000 3,686
2023/12/18 364,500 365,000 361,000 364,000 3,438
2023/12/15 362,500 365,500 361,000 365,500 3,818
2023/12/14 360,000 365,000 360,000 363,000 2,513
2023/12/13 362,500 363,000 359,500 361,000 2,383
2023/12/12 358,000 362,000 357,500 362,000 2,251
2023/12/11 359,000 359,000 356,500 358,000 687
2023/12/08 354,000 357,000 353,000 357,000 3,090
2023/12/07 359,000 360,500 354,500 355,000 1,550
2023/12/06 361,000 363,000 358,500 362,500 1,709
2023/12/05 363,000 363,000 360,000 361,000 1,371
2023/12/04 366,500 366,500 361,500 363,500 2,808
2023/12/01 370,000 370,000 359,500 359,500 3,677
2023/11/30 363,500 371,000 359,500 371,000 6,649
2023/11/29 367,000 368,000 362,500 364,000 2,642
2023/11/28 362,000 367,500 360,500 367,500 4,306
2023/11/27 360,500 362,000 359,000 361,500 2,580

このページの先頭へ