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
2013/12/30 330,500 346,500 330,000 337,000 2,252
2013/12/27 331,000 331,500 324,500 327,500 1,558
2013/12/26 320,500 331,000 320,500 325,000 2,417
2013/12/25 326,000 331,000 325,500 326,500 1,863
2013/12/24 334,500 335,000 330,000 330,000 2,855
2013/12/20 335,500 339,000 333,500 334,000 3,754
2013/12/19 340,000 342,500 336,000 336,500 2,259
2013/12/18 335,500 340,000 334,000 338,000 2,038
2013/12/17 333,500 337,000 333,500 337,000 2,266
2013/12/16 335,500 338,000 334,000 336,500 2,450
2013/12/13 336,000 339,500 333,500 338,000 2,616
2013/12/12 334,500 337,000 333,000 333,000 1,806
2013/12/11 339,000 340,500 337,500 338,000 1,345
2013/12/10 342,000 342,500 339,000 339,500 1,756
2013/12/09 339,000 341,000 336,000 340,000 1,522
2013/12/06 338,000 340,500 334,000 336,000 1,848
2013/12/05 341,000 345,000 339,000 340,500 1,688
2013/12/04 346,000 349,000 345,500 346,000 2,019
2013/12/03 343,500 351,000 343,500 349,500 2,211
2013/12/02 342,000 350,000 341,000 350,000 2,175
2013/11/29 338,500 343,000 335,500 343,000 1,977
2013/11/28 333,000 338,500 332,000 337,000 1,796
2013/11/27 327,000 339,500 326,000 339,000 3,059
2013/11/26 336,000 336,000 326,000 326,000 3,544
2013/11/25 338,000 338,000 330,500 330,500 2,480
2013/11/22 334,000 338,500 332,500 338,000 1,993
2013/11/21 336,500 336,500 330,000 333,500 1,308
2013/11/20 334,500 335,000 331,500 334,500 1,057
2013/11/19 338,000 338,000 334,000 335,500 1,723
2013/11/18 339,000 339,500 336,500 336,500 2,115
2013/11/15 337,000 341,500 336,000 340,000 2,356
2013/11/14 330,000 335,500 329,500 335,500 1,100
2013/11/13 332,500 332,500 329,500 332,000 950
2013/11/12 328,500 332,500 327,000 332,500 979
2013/11/11 327,000 330,500 327,000 329,000 1,393
2013/11/08 323,500 328,000 322,500 328,000 1,238
2013/11/07 327,500 328,000 323,500 325,000 1,219
2013/11/06 329,500 330,500 327,000 328,500 1,493
2013/11/05 331,000 332,000 326,000 329,500 1,792
2013/11/01 327,000 331,000 326,000 330,500 1,893
2013/10/31 332,000 332,000 322,000 327,000 3,490
2013/10/30 330,500 331,500 329,500 331,000 2,210
2013/10/29 329,000 330,000 327,500 329,000 1,650
2013/10/28 329,500 329,500 325,500 329,000 1,485
2013/10/25 329,000 332,000 328,000 329,000 1,749
2013/10/24 333,000 334,500 326,000 327,500 1,791
2013/10/23 332,000 337,000 331,500 336,000 1,945
2013/10/22 335,500 335,500 327,000 330,000 2,102
2013/10/21 329,000 330,500 326,000 328,500 2,444
2013/10/18 324,000 324,000 319,500 322,000 1,443
2013/10/17 325,000 326,000 320,000 321,000 1,763
2013/10/16 324,000 325,500 319,500 320,000 1,433
2013/10/15 323,000 328,000 321,000 323,500 1,272
2013/10/11 326,500 331,500 323,000 325,500 1,959
2013/10/10 330,000 330,000 325,000 329,500 1,175
2013/10/09 322,000 330,000 320,500 329,500 1,413
2013/10/08 318,000 325,000 316,500 325,000 773
2013/10/07 324,000 325,500 316,500 319,500 1,573
2013/10/04 320,000 325,000 313,000 321,000 1,812
2013/10/03 315,000 322,000 312,000 319,500 2,187
2013/10/02 329,000 330,000 312,500 313,000 2,632
2013/10/01 340,500 342,500 328,500 329,000 4,359
2013/09/30 339,000 345,500 334,500 345,000 3,484
2013/09/27 329,000 339,500 329,000 339,000 2,363
2013/09/26 326,000 337,000 323,500 332,000 4,998
2013/09/25 312,500 327,500 311,500 325,000 3,783
2013/09/24 307,000 313,500 307,000 313,000 1,936
2013/09/20 323,500 323,500 310,000 310,000 4,703
2013/09/19 313,000 322,500 313,000 316,500 2,778
2013/09/18 314,500 318,000 299,500 312,000 1,608
2013/09/17 308,500 314,500 308,500 311,500 945
2013/09/13 306,500 313,000 306,500 313,000 1,697
2013/09/12 309,000 316,000 307,000 313,500 2,406
2013/09/11 308,000 318,000 308,000 314,500 2,581
2013/09/10 302,000 312,000 301,000 311,000 2,471
2013/09/09 295,300 299,200 290,300 297,400 1,613
2013/09/06 288,500 289,000 286,600 287,800 1,279
2013/09/05 287,000 288,800 286,400 287,700 1,606
2013/09/04 285,700 287,800 285,100 286,900 1,360
2013/09/03 286,000 288,500 285,200 288,400 2,628
2013/09/02 287,000 287,500 283,800 283,900 2,041
2013/08/30 279,900 282,100 277,400 282,100 4,034
2013/08/29 277,000 277,500 272,200 277,400 1,925
2013/08/28 265,700 272,000 264,000 272,000 2,142
2013/08/27 268,000 271,000 264,000 265,800 1,757
2013/08/26 262,500 270,300 262,400 265,500 1,765
2013/08/23 263,800 266,900 262,700 262,700 1,178
2013/08/22 265,400 269,200 262,600 262,600 2,396
2013/08/21 270,600 270,800 265,100 268,800 1,400
2013/08/20 270,000 272,600 268,500 270,700 1,523
2013/08/19 271,100 273,900 268,500 270,500 1,898
2013/08/16 280,000 282,400 270,100 270,500 2,762
2013/08/15 275,100 286,100 275,000 284,600 1,962
2013/08/14 278,100 283,000 278,000 283,000 702
2013/08/13 274,500 279,500 274,000 279,500 850
2013/08/12 275,200 278,400 273,500 276,800 1,143
2013/08/09 275,900 276,900 273,600 275,100 1,569
2013/08/08 277,000 278,700 273,000 275,200 1,721
2013/08/07 279,800 279,800 273,000 277,300 1,774
2013/08/06 279,800 281,600 277,900 279,900 853
2013/08/05 277,200 282,400 274,100 281,200 857
2013/08/02 280,700 283,900 279,000 279,800 1,014
2013/08/01 268,300 281,700 268,300 281,200 1,996
2013/07/31 263,600 273,800 262,500 268,300 2,679
2013/07/30 270,000 270,300 262,200 266,100 3,304
2013/07/29 277,000 280,700 271,500 271,600 1,508
2013/07/26 275,600 280,700 275,600 280,700 1,421
2013/07/25 275,500 280,800 274,000 277,700 1,624
2013/07/24 279,400 280,000 275,200 275,900 1,213
2013/07/23 278,000 284,400 278,000 281,300 1,085
2013/07/22 274,300 281,600 274,000 276,400 1,535
2013/07/19 288,000 290,400 273,700 273,700 3,810
2013/07/18 289,800 290,700 287,500 289,900 775
2013/07/17 289,700 291,900 285,800 287,700 1,325
2013/07/16 298,900 298,900 291,400 293,400 2,057
2013/07/12 292,500 299,300 292,500 294,100 1,968
2013/07/11 288,000 291,900 286,100 291,300 1,273
2013/07/10 289,800 290,900 285,900 290,000 2,496
2013/07/09 291,000 294,900 289,100 291,900 1,844
2013/07/08 305,000 305,000 292,800 296,000 1,362
2013/07/05 298,500 304,000 297,000 302,500 1,604
2013/07/04 298,500 299,500 295,400 296,700 1,234
2013/07/03 300,500 300,500 294,500 300,500 1,458
2013/07/02 300,000 302,500 292,400 302,500 2,894
2013/07/01 303,500 303,500 292,500 298,600 1,977
2013/06/28 290,300 306,000 290,100 303,500 3,458
2013/06/27 282,900 286,900 270,000 283,900 2,729
2013/06/26 275,400 281,100 273,000 281,100 2,591
2013/06/25 286,900 286,900 280,200 281,100 3,193
2013/06/24 277,000 286,100 277,000 285,900 3,388
2013/06/21 270,200 283,800 270,200 276,800 4,142
2013/06/20 289,600 289,600 277,000 279,300 2,064
2013/06/19 292,800 296,200 289,500 289,600 1,672
2013/06/18 282,800 291,500 282,500 291,500 1,574
2013/06/17 285,000 288,900 278,500 282,500 2,910
2013/06/14 262,000 289,500 262,000 289,200 5,473
2013/06/13 270,900 271,100 266,200 267,000 1,877
2013/06/12 272,700 274,500 266,100 270,900 4,540
2013/06/11 280,900 286,800 275,400 277,700 3,693
2013/06/10 293,100 293,900 278,800 278,800 4,194
2013/06/07 275,400 292,500 275,300 282,500 5,377
2013/06/06 292,200 293,300 283,600 285,400 2,811
2013/06/05 299,000 303,500 291,600 297,200 3,177
2013/06/04 308,500 310,000 295,800 306,000 6,191
2013/06/03 308,000 315,000 308,000 311,000 4,030
2013/05/31 312,500 321,000 306,500 315,500 6,148
2013/05/30 305,500 314,000 302,000 312,000 3,643
2013/05/29 314,500 314,500 303,500 310,000 3,068
2013/05/28 318,000 321,500 307,000 312,000 3,612
2013/05/27 304,000 323,000 296,200 315,500 3,603
2013/05/24 305,000 315,000 292,100 303,500 5,844
2013/05/23 311,500 317,000 298,000 303,500 3,788
2013/05/22 327,500 332,000 316,000 325,500 3,241
2013/05/21 333,000 334,000 321,500 330,500 3,887
2013/05/20 327,500 336,000 317,000 332,500 4,614
2013/05/17 304,500 319,500 303,000 314,000 4,438
2013/05/16 295,100 307,000 289,400 300,000 7,623
2013/05/15 294,400 295,000 285,000 295,000 6,022
2013/05/14 298,000 312,500 288,000 294,800 9,499
2013/05/13 325,000 331,000 303,500 314,500 5,110
2013/05/10 348,000 353,500 332,000 332,000 2,680
2013/05/09 361,000 361,500 348,000 350,500 2,279
2013/05/08 360,000 364,500 359,000 362,500 2,569
2013/05/07 360,500 362,000 355,500 359,500 3,121
2013/05/02 362,000 362,500 353,000 357,500 2,301
2013/05/01 361,000 367,500 357,000 362,500 1,729
2013/04/30 360,000 364,000 356,000 358,000 3,291
2013/04/26 363,000 363,000 355,000 357,000 3,290
2013/04/25 360,000 363,500 352,500 363,000 3,207
2013/04/24 368,000 368,000 354,000 361,500 3,078
2013/04/23 366,000 366,000 355,000 361,000 2,339
2013/04/22 366,000 369,000 363,500 366,500 2,865
2013/04/19 351,000 369,000 349,000 368,000 4,876
2013/04/18 347,500 359,000 344,500 350,000 2,602
2013/04/17 351,000 353,500 343,500 347,500 4,217
2013/04/16 344,000 355,000 335,000 351,000 5,537
2013/04/15 357,500 360,000 348,000 351,000 4,108
2013/04/12 353,000 362,500 350,000 359,500 3,636
2013/04/11 366,000 366,000 340,000 353,000 6,685
2013/04/10 361,000 372,000 355,500 366,000 5,661
2013/04/09 378,000 381,000 367,000 371,500 4,984
2013/04/08 375,000 379,000 362,500 379,000 4,731
2013/04/05 365,500 379,000 361,500 369,500 5,425
2013/04/04 336,500 360,000 325,500 353,000 4,157
2013/04/03 336,000 349,000 335,500 343,500 4,815
2013/04/02 328,000 350,000 314,000 337,500 4,850
2013/04/01 374,000 374,000 339,500 342,000 4,177
2013/03/29 356,500 374,000 341,500 373,500 4,917
2013/03/28 383,000 383,500 360,000 363,500 4,925
2013/03/27 364,000 378,000 363,500 378,000 2,306
2013/03/26 361,000 366,000 356,500 363,500 2,751
2013/03/25 355,000 371,000 354,000 360,500 2,650
2013/03/22 346,500 353,000 344,000 353,000 2,249
2013/03/21 332,000 346,500 331,000 343,500 3,976
2013/03/19 339,500 345,000 336,000 339,000 3,277
2013/03/18 343,500 350,000 338,500 340,500 2,477
2013/03/15 337,500 355,000 333,000 350,500 7,656
2013/03/14 317,500 333,500 315,500 333,500 4,812
2013/03/13 313,000 315,000 306,500 311,500 2,526
2013/03/12 316,500 318,000 307,500 313,000 3,420
2013/03/11 302,000 310,000 300,500 308,500 2,439
2013/03/08 297,600 299,000 294,600 298,900 4,232
2013/03/07 300,500 305,000 292,500 301,500 3,636
2013/03/06 295,400 302,000 294,400 297,400 2,703
2013/03/05 300,000 306,000 295,200 296,200 4,054
2013/03/04 309,000 309,000 297,600 302,000 4,552
2013/03/01 273,900 286,700 273,800 286,700 3,753
2013/02/28 268,400 273,900 267,500 272,900 6,303
2013/02/27 265,900 268,500 265,500 267,000 5,108
2013/02/26 260,000 265,300 259,800 265,300 5,017
2013/02/25 261,000 263,500 259,900 261,900 3,026
2013/02/22 260,500 261,000 254,600 261,000 3,452
2013/02/21 259,600 262,500 254,900 260,400 3,399
2013/02/20 261,800 262,300 259,200 260,000 3,567
2013/02/19 257,400 261,800 254,800 261,800 4,055
2013/02/18 255,000 258,200 254,200 256,300 2,779
2013/02/15 265,000 265,000 253,000 255,700 6,575
2013/02/14 267,900 267,900 263,400 265,000 2,332
2013/02/13 265,800 267,000 262,000 264,500 2,435
2013/02/12 266,800 268,000 264,200 267,000 2,141
2013/02/08 262,000 262,600 260,500 261,800 1,758
2013/02/07 264,700 264,900 262,200 262,600 2,837
2013/02/06 261,700 267,200 261,400 264,800 2,714
2013/02/05 257,000 264,600 256,900 258,800 5,181
2013/02/04 262,400 264,400 262,000 263,200 2,888
2013/02/01 270,000 270,000 257,400 263,200 3,675
2013/01/31 255,000 262,600 255,000 260,000 3,181
2013/01/30 254,200 257,000 254,000 256,000 3,808
2013/01/29 254,000 255,400 253,000 254,000 3,075
2013/01/28 253,600 254,600 253,100 253,200 2,780
2013/01/25 253,400 254,100 251,200 252,800 3,097
2013/01/24 246,200 251,000 246,200 250,900 2,253
2013/01/23 246,000 250,000 245,500 249,000 3,144
2013/01/22 248,600 248,600 245,000 246,900 1,605
2013/01/21 249,100 249,300 247,400 249,000 2,065
2013/01/18 247,500 249,900 245,200 247,800 2,999
2013/01/17 246,700 247,300 244,000 246,100 2,253
2013/01/16 247,600 248,200 245,500 246,600 2,613
2013/01/15 247,600 250,200 247,200 247,500 3,930
2013/01/11 245,500 250,100 244,000 247,500 5,004
2013/01/10 242,000 245,000 240,000 242,400 3,860
2013/01/09 240,300 244,500 238,400 244,000 4,926
2013/01/08 249,900 249,900 243,300 244,900 2,966
2013/01/07 253,000 253,000 248,600 250,300 2,714
2013/01/04 255,400 255,700 249,100 252,000 3,372

このページの先頭へ