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 |
|---|---|---|---|---|---|
| 2026/03/05 | 104,000 | 105,000 | 103,500 | 104,200 | 7,212 |
| 2026/03/04 | 104,500 | 105,300 | 103,000 | 103,400 | 13,374 |
| 2026/03/03 | 106,900 | 107,000 | 104,900 | 104,900 | 6,752 |
| 2026/03/02 | 106,300 | 107,400 | 105,900 | 107,300 | 5,970 |
| 2026/02/27 | 108,600 | 108,600 | 106,600 | 106,600 | 14,386 |
| 2026/02/26 | 107,500 | 108,300 | 106,900 | 108,200 | 7,442 |
| 2026/02/25 | 108,200 | 108,200 | 106,800 | 107,700 | 8,492 |
| 2026/02/24 | 107,200 | 107,900 | 106,700 | 107,700 | 6,744 |
| 2026/02/20 | 106,700 | 107,200 | 106,200 | 107,000 | 5,042 |
| 2026/02/19 | 107,700 | 107,800 | 106,300 | 106,300 | 4,314 |
| 2026/02/18 | 106,800 | 108,100 | 106,200 | 107,500 | 7,044 |
| 2026/02/17 | 105,900 | 106,600 | 105,100 | 106,300 | 5,719 |
| 2026/02/16 | 106,600 | 106,900 | 105,500 | 106,600 | 5,302 |
| 2026/02/13 | 107,000 | 107,000 | 105,800 | 106,300 | 7,848 |
| 2026/02/12 | 105,900 | 106,700 | 105,700 | 106,600 | 6,755 |
| 2026/02/10 | 105,800 | 106,800 | 105,500 | 106,800 | 7,190 |
| 2026/02/09 | 105,700 | 106,200 | 105,100 | 105,400 | 6,354 |
| 2026/02/06 | 106,100 | 106,200 | 105,300 | 105,400 | 5,232 |
| 2026/02/05 | 105,900 | 106,700 | 105,800 | 106,500 | 7,074 |
| 2026/02/04 | 105,900 | 106,100 | 105,000 | 106,000 | 5,830 |
| 2026/02/03 | 104,700 | 105,800 | 104,300 | 105,300 | 7,813 |
| 2026/02/02 | 105,300 | 105,900 | 104,600 | 104,600 | 7,112 |
| 2026/01/30 | 105,900 | 106,000 | 104,900 | 104,900 | 10,541 |
| 2026/01/29 | 103,300 | 106,200 | 102,800 | 106,200 | 13,087 |
| 2026/01/28 | 103,700 | 104,200 | 103,400 | 104,200 | 7,167 |
| 2026/01/27 | 104,500 | 104,500 | 103,500 | 104,000 | 7,501 |
| 2026/01/26 | 105,000 | 105,000 | 103,600 | 104,500 | 6,389 |
| 2026/01/23 | 106,500 | 106,500 | 104,600 | 105,200 | 7,308 |
| 2026/01/22 | 106,900 | 107,500 | 105,600 | 105,600 | 12,130 |
| 2026/01/21 | 107,900 | 108,000 | 105,700 | 105,900 | 11,462 |
| 2026/01/20 | 108,600 | 108,900 | 107,500 | 107,900 | 6,645 |
| 2026/01/19 | 108,700 | 109,000 | 107,200 | 107,800 | 6,174 |
| 2026/01/16 | 107,000 | 108,400 | 107,000 | 108,400 | 9,112 |
| 2026/01/15 | 108,200 | 108,200 | 106,400 | 107,400 | 11,045 |
| 2026/01/14 | 107,200 | 108,400 | 106,400 | 107,800 | 16,236 |
| 2026/01/13 | 105,300 | 105,400 | 104,100 | 105,200 | 11,832 |
| 2026/01/09 | 105,000 | 105,200 | 104,300 | 105,100 | 8,127 |
| 2026/01/08 | 104,600 | 105,200 | 103,700 | 104,500 | 15,303 |
| 2026/01/07 | 104,900 | 105,700 | 104,400 | 105,300 | 7,844 |
| 2026/01/06 | 105,600 | 105,900 | 104,600 | 105,700 | 5,700 |
| 2026/01/05 | 106,800 | 106,800 | 104,800 | 105,400 | 7,749 |
| 2025/12/30 | 106,500 | 106,700 | 105,400 | 105,700 | 6,718 |
| 2025/12/29 | 106,000 | 106,200 | 105,400 | 106,000 | 6,967 |
| 2025/12/26 | 107,600 | 108,000 | 106,500 | 107,300 | 12,809 |
| 2025/12/25 | 106,900 | 107,900 | 106,800 | 107,900 | 3,921 |
| 2025/12/24 | 106,700 | 107,000 | 106,400 | 106,600 | 3,803 |
| 2025/12/23 | 107,000 | 107,300 | 106,400 | 106,900 | 4,903 |
| 2025/12/22 | 107,300 | 107,600 | 106,500 | 106,600 | 6,676 |
| 2025/12/19 | 106,700 | 107,400 | 106,400 | 106,900 | 8,193 |
| 2025/12/18 | 105,800 | 107,200 | 105,800 | 106,200 | 6,789 |
| 2025/12/17 | 106,100 | 106,300 | 105,000 | 106,000 | 7,818 |
| 2025/12/16 | 106,100 | 107,400 | 105,700 | 105,700 | 8,567 |
| 2025/12/15 | 106,300 | 106,800 | 105,900 | 105,900 | 7,524 |
| 2025/12/12 | 105,300 | 106,900 | 105,200 | 106,000 | 17,668 |
| 2025/12/11 | 106,700 | 106,700 | 104,900 | 105,900 | 10,352 |
| 2025/12/10 | 105,700 | 107,800 | 105,700 | 106,900 | 30,500 |
| 2025/12/09 | 105,400 | 106,500 | 105,100 | 106,100 | 38,475 |
| 2025/12/08 | 105,600 | 106,400 | 105,100 | 105,300 | 19,191 |
| 2025/12/05 | 104,900 | 105,600 | 104,300 | 105,500 | 11,666 |
| 2025/12/04 | 104,900 | 105,500 | 104,400 | 105,200 | 21,574 |
| 2025/12/03 | 104,000 | 104,400 | 103,500 | 104,400 | 10,982 |
| 2025/12/02 | 105,200 | 105,700 | 104,100 | 104,700 | 5,665 |
| 2025/12/01 | 105,000 | 107,000 | 104,700 | 105,400 | 18,176 |
| 2025/11/28 | 107,500 | 107,900 | 105,900 | 106,300 | 6,834 |
| 2025/11/27 | 107,100 | 108,200 | 107,000 | 107,700 | 5,081 |
| 2025/11/26 | 106,700 | 107,100 | 106,200 | 107,000 | 3,670 |
| 2025/11/25 | 105,600 | 106,800 | 105,000 | 106,300 | 5,299 |
| 2025/11/21 | 104,400 | 105,500 | 104,100 | 105,500 | 13,053 |
| 2025/11/20 | 104,900 | 105,000 | 103,500 | 104,400 | 6,769 |
| 2025/11/19 | 104,300 | 104,400 | 103,100 | 103,400 | 6,718 |
| 2025/11/18 | 106,400 | 106,800 | 103,800 | 104,400 | 9,513 |
| 2025/11/17 | 105,700 | 106,700 | 105,000 | 106,700 | 4,566 |
| 2025/11/14 | 105,800 | 106,400 | 104,900 | 105,600 | 4,598 |
| 2025/11/13 | 105,800 | 105,800 | 104,800 | 105,700 | 4,673 |
| 2025/11/12 | 106,500 | 106,900 | 105,500 | 105,500 | 6,553 |
| 2025/11/11 | 105,300 | 106,500 | 105,100 | 106,500 | 5,574 |
| 2025/11/10 | 105,600 | 106,100 | 104,900 | 105,000 | 8,192 |
| 2025/11/07 | 105,700 | 106,100 | 104,800 | 105,400 | 6,582 |
| 2025/11/06 | 106,100 | 106,100 | 104,900 | 105,800 | 4,740 |
| 2025/11/05 | 105,100 | 106,200 | 104,700 | 106,100 | 6,090 |
| 2025/11/04 | 104,800 | 105,600 | 104,300 | 105,600 | 4,126 |
| 2025/10/31 | 105,000 | 105,700 | 104,400 | 104,800 | 6,944 |
| 2025/10/30 | 103,900 | 105,100 | 103,400 | 105,000 | 5,036 |
| 2025/10/29 | 105,000 | 105,200 | 103,600 | 104,300 | 4,464 |
| 2025/10/28 | 105,400 | 105,400 | 104,100 | 105,200 | 5,940 |
| 2025/10/27 | 105,100 | 105,700 | 104,700 | 105,400 | 3,829 |
| 2025/10/24 | 105,500 | 106,100 | 104,300 | 104,900 | 5,756 |
| 2025/10/23 | 104,700 | 105,600 | 104,100 | 105,600 | 5,709 |
| 2025/10/22 | 104,200 | 104,900 | 103,800 | 104,800 | 5,404 |
| 2025/10/21 | 103,700 | 104,100 | 103,200 | 104,100 | 5,576 |
| 2025/10/20 | 103,600 | 104,000 | 102,800 | 103,800 | 4,489 |
| 2025/10/17 | 102,800 | 103,600 | 102,600 | 103,600 | 5,146 |
| 2025/10/16 | 102,700 | 103,100 | 102,300 | 103,100 | 3,878 |
| 2025/10/15 | 101,800 | 102,900 | 101,600 | 102,100 | 5,360 |
| 2025/10/14 | 101,500 | 102,400 | 100,600 | 102,000 | 6,615 |
| 2025/10/10 | 102,500 | 102,500 | 101,900 | 102,500 | 3,418 |
| 2025/10/09 | 102,500 | 102,800 | 102,000 | 102,800 | 5,942 |
| 2025/10/08 | 103,800 | 104,200 | 103,100 | 103,100 | 3,797 |
| 2025/10/07 | 103,600 | 103,900 | 103,000 | 103,600 | 3,957 |
| 2025/10/06 | 102,600 | 104,200 | 102,600 | 103,600 | 6,081 |
| 2025/10/03 | 102,400 | 102,700 | 101,700 | 102,300 | 5,366 |
| 2025/10/02 | 103,100 | 103,800 | 101,600 | 102,300 | 6,040 |
| 2025/10/01 | 103,100 | 103,200 | 101,600 | 103,000 | 5,075 |
| 2025/09/30 | 102,800 | 103,700 | 102,300 | 103,100 | 6,752 |
| 2025/09/29 | 105,200 | 105,300 | 102,500 | 102,500 | 7,059 |
| 2025/09/26 | 104,800 | 105,800 | 104,800 | 105,700 | 4,298 |
| 2025/09/25 | 104,800 | 105,600 | 104,500 | 105,000 | 4,624 |
| 2025/09/24 | 104,500 | 104,900 | 104,100 | 104,900 | 4,441 |
| 2025/09/22 | 105,400 | 105,400 | 103,900 | 104,500 | 7,098 |
| 2025/09/19 | 104,800 | 105,900 | 104,300 | 105,300 | 21,275 |
| 2025/09/18 | 105,400 | 105,800 | 104,300 | 104,600 | 4,833 |
| 2025/09/17 | 106,400 | 106,400 | 104,400 | 105,300 | 11,150 |
| 2025/09/16 | 105,200 | 106,300 | 104,800 | 106,200 | 8,246 |
| 2025/09/12 | 103,400 | 105,200 | 103,400 | 105,200 | 11,977 |
| 2025/09/11 | 102,300 | 103,900 | 102,300 | 103,600 | 8,340 |
| 2025/09/10 | 101,400 | 102,700 | 101,400 | 102,700 | 6,205 |
| 2025/09/09 | 101,900 | 102,500 | 101,500 | 102,300 | 7,602 |
| 2025/09/08 | 102,100 | 102,500 | 101,700 | 101,900 | 6,962 |
| 2025/09/05 | 101,800 | 102,400 | 101,100 | 102,100 | 10,700 |
| 2025/09/04 | 102,700 | 102,900 | 100,900 | 101,900 | 10,973 |
| 2025/09/03 | 104,200 | 104,400 | 101,600 | 103,000 | 8,918 |
| 2025/09/02 | 105,000 | 105,000 | 103,900 | 104,200 | 3,645 |
| 2025/09/01 | 103,700 | 105,200 | 103,000 | 105,200 | 8,847 |
| 2025/08/29 | 104,800 | 105,000 | 103,100 | 103,400 | 23,417 |
| 2025/08/28 | 105,800 | 105,800 | 104,400 | 105,000 | 8,498 |
| 2025/08/27 | 104,000 | 105,300 | 103,700 | 105,100 | 8,852 |
| 2025/08/26 | 104,100 | 104,200 | 103,000 | 103,800 | 10,562 |
| 2025/08/25 | 104,400 | 104,400 | 103,400 | 104,100 | 7,019 |
| 2025/08/22 | 104,600 | 105,000 | 104,000 | 104,100 | 6,299 |
| 2025/08/21 | 104,000 | 104,800 | 103,800 | 104,300 | 8,017 |
| 2025/08/20 | 102,900 | 104,200 | 102,300 | 103,800 | 7,551 |
| 2025/08/19 | 101,600 | 102,800 | 101,200 | 102,600 | 6,098 |
| 2025/08/18 | 98,800 | 101,900 | 98,800 | 101,900 | 7,173 |
| 2025/08/15 | 101,000 | 101,400 | 100,200 | 101,100 | 6,277 |
| 2025/08/14 | 101,000 | 101,400 | 100,200 | 100,900 | 5,490 |
| 2025/08/13 | 101,800 | 102,000 | 100,900 | 100,900 | 7,076 |
| 2025/08/12 | 101,700 | 102,100 | 100,800 | 102,000 | 7,348 |
| 2025/08/08 | 101,600 | 102,000 | 100,700 | 101,400 | 6,462 |
| 2025/08/07 | 101,600 | 102,100 | 100,900 | 101,600 | 6,478 |
| 2025/08/06 | 100,400 | 101,500 | 99,900 | 101,400 | 7,266 |
| 2025/08/05 | 99,800 | 100,500 | 99,700 | 100,100 | 4,859 |
| 2025/08/04 | 99,900 | 100,000 | 99,300 | 100,000 | 4,679 |
| 2025/08/01 | 99,500 | 100,300 | 99,000 | 100,000 | 7,080 |
| 2025/07/31 | 98,400 | 99,600 | 98,300 | 99,300 | 6,636 |
| 2025/07/30 | 98,300 | 99,200 | 97,900 | 98,500 | 20,466 |
| 2025/07/29 | 97,000 | 97,700 | 96,800 | 97,700 | 6,678 |
| 2025/07/28 | 97,000 | 97,800 | 96,500 | 97,000 | 5,194 |
| 2025/07/25 | 96,600 | 97,200 | 96,300 | 97,000 | 4,986 |
| 2025/07/24 | 96,300 | 97,100 | 96,200 | 96,400 | 5,273 |
| 2025/07/23 | 96,300 | 96,800 | 95,700 | 96,200 | 6,481 |
| 2025/07/22 | 96,000 | 97,000 | 95,100 | 96,400 | 5,361 |
| 2025/07/18 | 96,000 | 96,300 | 95,800 | 95,800 | 6,630 |
| 2025/07/17 | 96,100 | 96,600 | 95,600 | 96,100 | 6,662 |
| 2025/07/16 | 95,800 | 96,400 | 95,500 | 96,100 | 7,105 |
| 2025/07/15 | 95,900 | 96,400 | 95,200 | 96,000 | 7,501 |
| 2025/07/14 | 95,300 | 96,000 | 94,800 | 95,700 | 7,324 |
| 2025/07/11 | 94,900 | 95,600 | 94,800 | 95,100 | 9,907 |
| 2025/07/10 | 94,200 | 95,400 | 93,900 | 95,000 | 7,181 |
| 2025/07/09 | 94,900 | 95,100 | 94,000 | 94,000 | 8,349 |
| 2025/07/08 | 95,400 | 95,800 | 94,500 | 94,800 | 9,533 |
| 2025/07/07 | 94,900 | 95,600 | 94,700 | 95,400 | 5,626 |
| 2025/07/04 | 94,200 | 94,900 | 93,700 | 94,600 | 5,492 |
| 2025/07/03 | 93,400 | 94,300 | 93,300 | 94,000 | 8,061 |
| 2025/07/02 | 92,800 | 93,900 | 92,300 | 93,400 | 7,500 |
| 2025/07/01 | 93,100 | 93,300 | 92,100 | 93,000 | 6,243 |
| 2025/06/30 | 93,200 | 94,000 | 92,200 | 92,600 | 9,925 |
| 2025/06/27 | 92,800 | 94,000 | 92,000 | 93,600 | 8,330 |
| 2025/06/27 | 1 -> 4.00 分割 | ||||
| 2025/06/26 | 375,000 | 379,500 | 373,000 | 378,000 | 4,746 |
| 2025/06/25 | 374,500 | 378,000 | 373,500 | 376,500 | 1,939 |
| 2025/06/24 | 375,500 | 377,500 | 374,500 | 375,000 | 1,875 |
| 2025/06/23 | 374,000 | 377,000 | 373,000 | 374,500 | 1,655 |
| 2025/06/20 | 372,500 | 375,500 | 371,000 | 375,500 | 3,564 |
| 2025/06/19 | 372,500 | 374,000 | 370,000 | 372,500 | 1,476 |
| 2025/06/18 | 372,500 | 374,500 | 371,500 | 371,500 | 1,361 |
| 2025/06/17 | 371,000 | 374,000 | 368,000 | 372,500 | 1,548 |
| 2025/06/16 | 369,000 | 373,000 | 368,500 | 371,000 | 1,818 |
| 2025/06/13 | 365,500 | 369,500 | 364,500 | 368,500 | 4,135 |
| 2025/06/12 | 367,500 | 370,000 | 366,000 | 366,500 | 2,462 |
| 2025/06/11 | 364,000 | 368,500 | 364,000 | 368,000 | 1,544 |
| 2025/06/10 | 361,500 | 365,500 | 361,500 | 364,000 | 1,366 |
| 2025/06/09 | 365,000 | 366,500 | 363,000 | 363,000 | 1,220 |
| 2025/06/06 | 365,000 | 366,500 | 363,500 | 366,000 | 1,434 |
| 2025/06/05 | 360,500 | 366,000 | 360,000 | 366,000 | 1,718 |
| 2025/06/04 | 362,500 | 364,500 | 360,500 | 361,000 | 1,885 |
| 2025/06/03 | 362,500 | 364,000 | 360,000 | 362,500 | 1,170 |
| 2025/06/02 | 360,500 | 362,500 | 359,500 | 362,500 | 1,394 |
| 2025/05/30 | 362,000 | 362,500 | 358,000 | 359,500 | 2,444 |
| 2025/05/29 | 365,500 | 367,000 | 360,000 | 362,000 | 2,943 |
| 2025/05/28 | 365,000 | 367,000 | 363,000 | 365,500 | 2,050 |
| 2025/05/27 | 361,000 | 365,500 | 361,000 | 365,000 | 1,796 |
| 2025/05/26 | 360,000 | 363,500 | 360,000 | 361,000 | 1,536 |
| 2025/05/23 | 359,500 | 361,500 | 358,000 | 359,500 | 2,166 |
| 2025/05/22 | 357,500 | 360,500 | 355,500 | 359,000 | 1,587 |
| 2025/05/21 | 359,000 | 360,000 | 355,000 | 358,000 | 2,410 |
| 2025/05/20 | 361,500 | 362,000 | 356,500 | 357,500 | 2,667 |
| 2025/05/19 | 358,000 | 362,000 | 356,000 | 361,000 | 2,171 |
| 2025/05/16 | 359,500 | 361,000 | 358,000 | 359,500 | 2,967 |
| 2025/05/15 | 357,500 | 361,000 | 356,000 | 359,500 | 2,492 |
| 2025/05/14 | 355,000 | 359,000 | 354,000 | 358,500 | 1,724 |
| 2025/05/13 | 358,000 | 359,000 | 353,000 | 355,500 | 1,865 |