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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/12 | 354,000 | 359,500 | 354,000 | 359,500 | 1,145 |
| 2025/05/09 | 353,500 | 355,000 | 352,000 | 355,000 | 2,128 |
| 2025/05/08 | 356,000 | 356,500 | 352,500 | 352,500 | 1,776 |
| 2025/05/07 | 361,500 | 361,500 | 353,500 | 354,500 | 2,553 |
| 2025/05/02 | 359,000 | 362,000 | 357,500 | 361,500 | 2,424 |
| 2025/05/01 | 353,000 | 360,500 | 353,000 | 359,000 | 1,869 |
| 2025/04/30 | 351,500 | 353,500 | 349,500 | 353,000 | 1,747 |
| 2025/04/28 | 349,500 | 353,500 | 349,500 | 351,500 | 1,635 |
| 2025/04/25 | 349,500 | 351,000 | 348,000 | 350,000 | 1,553 |
| 2025/04/24 | 354,000 | 354,000 | 347,500 | 350,000 | 1,228 |
| 2025/04/23 | 357,500 | 358,500 | 352,500 | 353,500 | 1,652 |
| 2025/04/22 | 356,000 | 358,000 | 355,500 | 357,500 | 1,592 |
| 2025/04/21 | 354,500 | 356,500 | 352,500 | 355,500 | 1,318 |
| 2025/04/18 | 356,000 | 358,000 | 355,000 | 355,500 | 2,302 |
| 2025/04/17 | 353,000 | 356,000 | 352,000 | 355,000 | 2,819 |
| 2025/04/16 | 351,500 | 353,500 | 350,500 | 353,000 | 1,485 |
| 2025/04/15 | 353,000 | 354,500 | 348,000 | 350,000 | 1,997 |
| 2025/04/14 | 354,500 | 357,000 | 353,000 | 353,000 | 2,161 |
| 2025/04/11 | 347,000 | 356,500 | 347,000 | 354,500 | 3,537 |
| 2025/04/10 | 350,000 | 356,000 | 345,500 | 352,500 | 3,745 |
| 2025/04/09 | 343,500 | 345,500 | 341,500 | 343,000 | 3,544 |
| 2025/04/08 | 336,000 | 346,000 | 334,500 | 342,500 | 3,277 |
| 2025/04/07 | 336,500 | 341,000 | 331,500 | 334,000 | 3,904 |
| 2025/04/04 | 339,000 | 342,500 | 337,500 | 342,500 | 2,481 |
| 2025/04/03 | 336,500 | 340,500 | 336,500 | 340,500 | 2,331 |
| 2025/04/02 | 343,000 | 343,500 | 336,500 | 340,000 | 1,604 |
| 2025/04/01 | 342,000 | 346,000 | 340,500 | 343,000 | 2,710 |
| 2025/03/31 | 343,500 | 345,000 | 340,000 | 340,000 | 2,185 |
| 2025/03/28 | 347,000 | 348,000 | 344,000 | 348,000 | 1,758 |
| 2025/03/27 | 343,500 | 347,000 | 342,500 | 347,000 | 1,681 |
| 2025/03/26 | 341,500 | 343,000 | 338,500 | 342,500 | 2,634 |
| 2025/03/25 | 342,500 | 345,500 | 341,500 | 341,500 | 2,185 |
| 2025/03/24 | 340,500 | 343,000 | 340,500 | 342,000 | 2,887 |
| 2025/03/21 | 343,500 | 346,000 | 340,000 | 340,500 | 4,407 |
| 2025/03/19 | 342,000 | 345,000 | 342,000 | 342,500 | 1,937 |
| 2025/03/18 | 339,000 | 343,500 | 338,500 | 342,000 | 1,813 |
| 2025/03/17 | 339,500 | 342,000 | 338,500 | 339,500 | 1,666 |
| 2025/03/14 | 337,000 | 340,000 | 337,000 | 339,500 | 3,465 |
| 2025/03/13 | 339,500 | 342,500 | 339,000 | 339,500 | 1,818 |
| 2025/03/12 | 337,500 | 341,500 | 337,000 | 340,000 | 1,428 |
| 2025/03/11 | 338,500 | 340,000 | 335,500 | 338,000 | 1,860 |
| 2025/03/10 | 340,000 | 342,000 | 338,500 | 338,500 | 1,580 |
| 2025/03/07 | 342,500 | 344,000 | 338,000 | 340,000 | 2,049 |
| 2025/03/06 | 340,000 | 345,000 | 340,000 | 344,500 | 1,661 |
| 2025/03/05 | 345,000 | 347,500 | 341,000 | 343,500 | 1,857 |
| 2025/03/04 | 346,500 | 349,000 | 344,500 | 344,500 | 2,073 |
| 2025/03/03 | 347,000 | 351,500 | 344,000 | 346,500 | 2,195 |
| 2025/02/28 | 354,500 | 356,000 | 343,500 | 345,000 | 5,084 |
| 2025/02/27 | 354,500 | 357,000 | 351,500 | 357,000 | 2,170 |
| 2025/02/26 | 355,500 | 355,500 | 350,500 | 354,500 | 2,800 |
| 2025/02/25 | 353,500 | 354,500 | 352,000 | 352,500 | 1,675 |
| 2025/02/21 | 355,000 | 355,000 | 352,500 | 353,500 | 1,750 |
| 2025/02/20 | 355,000 | 355,000 | 353,500 | 355,000 | 1,494 |
| 2025/02/19 | 353,500 | 356,500 | 352,500 | 355,000 | 3,014 |
| 2025/02/18 | 350,000 | 356,000 | 350,000 | 352,500 | 3,299 |
| 2025/02/17 | 342,000 | 344,500 | 342,000 | 343,500 | 1,513 |
| 2025/02/14 | 341,000 | 342,000 | 338,500 | 341,500 | 1,021 |
| 2025/02/13 | 339,000 | 340,500 | 337,000 | 339,500 | 1,152 |
| 2025/02/12 | 336,000 | 338,000 | 335,000 | 337,000 | 886 |
| 2025/02/10 | 338,000 | 338,500 | 334,500 | 336,000 | 1,516 |
| 2025/02/07 | 338,000 | 339,500 | 336,500 | 339,000 | 1,293 |
| 2025/02/06 | 339,500 | 341,500 | 339,500 | 341,500 | 1,152 |
| 2025/02/05 | 340,500 | 341,500 | 338,500 | 340,000 | 1,272 |
| 2025/02/04 | 341,000 | 342,000 | 338,500 | 340,500 | 1,293 |
| 2025/02/03 | 341,500 | 344,500 | 339,000 | 341,000 | 1,448 |
| 2025/01/31 | 342,500 | 343,000 | 339,500 | 342,000 | 2,045 |
| 2025/01/30 | 343,500 | 344,000 | 342,000 | 343,000 | 1,843 |
| 2025/01/29 | 342,500 | 346,500 | 341,000 | 343,000 | 2,398 |
| 2025/01/28 | 342,000 | 348,000 | 341,000 | 342,500 | 2,778 |
| 2025/01/27 | 331,000 | 342,500 | 331,000 | 341,000 | 2,464 |
| 2025/01/24 | 321,000 | 333,000 | 321,000 | 331,000 | 2,573 |
| 2025/01/23 | 322,500 | 322,500 | 320,500 | 321,000 | 1,323 |
| 2025/01/22 | 320,500 | 323,000 | 320,000 | 322,000 | 1,411 |
| 2025/01/21 | 320,500 | 320,500 | 318,000 | 319,500 | 1,142 |
| 2025/01/20 | 323,500 | 323,500 | 319,000 | 320,500 | 1,673 |
| 2025/01/17 | 321,500 | 324,000 | 320,000 | 322,500 | 1,515 |
| 2025/01/16 | 321,000 | 323,500 | 321,000 | 321,500 | 1,179 |
| 2025/01/15 | 319,000 | 322,000 | 319,000 | 321,000 | 1,626 |
| 2025/01/14 | 322,500 | 324,000 | 319,000 | 319,000 | 2,092 |
| 2025/01/10 | 319,500 | 321,500 | 317,500 | 319,500 | 1,384 |
| 2025/01/09 | 318,000 | 321,000 | 317,000 | 320,000 | 1,785 |
| 2025/01/08 | 320,000 | 321,000 | 318,000 | 318,000 | 1,886 |
| 2025/01/07 | 320,500 | 322,000 | 318,500 | 319,000 | 1,744 |
| 2025/01/06 | 317,500 | 322,500 | 317,500 | 320,500 | 2,086 |
| 2024/12/30 | 316,500 | 318,500 | 315,500 | 315,500 | 2,230 |
| 2024/12/27 | 318,000 | 318,500 | 315,000 | 316,000 | 2,776 |
| 2024/12/26 | 319,000 | 323,500 | 319,000 | 323,000 | 2,906 |
| 2024/12/25 | 319,000 | 320,500 | 318,000 | 320,000 | 1,033 |
| 2024/12/24 | 319,000 | 321,000 | 318,500 | 319,000 | 900 |
| 2024/12/23 | 316,500 | 319,500 | 316,500 | 317,500 | 1,194 |
| 2024/12/20 | 316,500 | 319,000 | 315,500 | 316,500 | 2,301 |
| 2024/12/19 | 317,500 | 320,000 | 315,000 | 315,000 | 1,424 |
| 2024/12/18 | 322,000 | 323,500 | 319,500 | 319,500 | 1,356 |
| 2024/12/17 | 321,000 | 323,000 | 320,000 | 322,000 | 1,645 |
| 2024/12/16 | 321,000 | 322,000 | 320,000 | 321,000 | 1,106 |
| 2024/12/13 | 319,500 | 323,500 | 319,500 | 321,000 | 2,972 |
| 2024/12/12 | 321,000 | 322,000 | 320,000 | 321,000 | 1,272 |
| 2024/12/11 | 319,500 | 322,000 | 319,000 | 321,000 | 1,265 |
| 2024/12/10 | 323,500 | 323,500 | 319,000 | 320,500 | 1,242 |
| 2024/12/09 | 325,000 | 325,500 | 322,000 | 323,500 | 1,838 |
| 2024/12/06 | 326,500 | 327,500 | 325,000 | 325,000 | 1,096 |
| 2024/12/05 | 325,500 | 327,500 | 324,500 | 325,000 | 1,495 |
| 2024/12/04 | 329,000 | 330,500 | 325,500 | 325,500 | 1,721 |
| 2024/12/03 | 329,000 | 330,500 | 326,500 | 330,000 | 1,770 |
| 2024/12/02 | 332,000 | 334,000 | 329,000 | 329,000 | 1,977 |
| 2024/11/29 | 330,500 | 335,500 | 330,500 | 330,500 | 1,893 |
| 2024/11/28 | 331,000 | 332,500 | 329,500 | 332,000 | 1,098 |
| 2024/11/27 | 332,500 | 333,500 | 329,500 | 331,500 | 994 |
| 2024/11/26 | 332,500 | 333,000 | 330,500 | 332,000 | 1,018 |
| 2024/11/25 | 332,000 | 334,500 | 330,500 | 330,500 | 2,027 |
| 2024/11/22 | 331,500 | 332,000 | 330,000 | 331,500 | 1,246 |
| 2024/11/21 | 334,000 | 334,500 | 331,500 | 331,500 | 1,051 |
| 2024/11/20 | 334,000 | 337,500 | 332,500 | 334,000 | 1,411 |
| 2024/11/19 | 331,000 | 334,000 | 330,500 | 333,500 | 1,100 |
| 2024/11/18 | 329,500 | 333,500 | 326,500 | 332,000 | 1,661 |
| 2024/11/15 | 329,500 | 332,500 | 328,000 | 329,000 | 1,439 |
| 2024/11/14 | 330,500 | 331,500 | 327,000 | 329,000 | 1,648 |
| 2024/11/13 | 334,000 | 334,000 | 330,500 | 331,000 | 1,649 |
| 2024/11/12 | 337,500 | 338,000 | 334,000 | 335,000 | 946 |
| 2024/11/11 | 337,000 | 338,000 | 336,000 | 337,000 | 1,436 |
| 2024/11/08 | 333,000 | 339,500 | 333,000 | 337,000 | 2,442 |
| 2024/11/07 | 338,500 | 339,000 | 332,500 | 333,000 | 1,613 |
| 2024/11/06 | 335,000 | 340,000 | 334,500 | 340,000 | 2,206 |
| 2024/11/05 | 334,500 | 336,500 | 333,500 | 334,000 | 1,665 |
| 2024/11/01 | 333,500 | 336,500 | 333,000 | 334,500 | 1,231 |