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
2014/12/30 419,000 423,000 417,000 418,000 2,094
2014/12/29 423,500 425,000 414,000 415,500 2,539
2014/12/26 419,000 424,500 416,000 424,000 1,149
2014/12/25 427,500 433,000 424,000 425,000 1,515
2014/12/24 427,000 430,000 425,000 429,000 2,544
2014/12/22 431,000 435,000 425,500 429,000 2,261
2014/12/19 428,000 434,500 426,500 430,500 2,261
2014/12/18 427,500 429,000 420,000 424,000 2,429
2014/12/17 421,500 429,000 420,500 426,000 1,371
2014/12/16 432,500 434,500 420,500 426,500 2,092
2014/12/15 435,500 439,000 429,500 431,000 1,127
2014/12/12 440,500 445,000 437,500 437,500 2,122
2014/12/11 431,500 443,500 429,500 442,500 1,990
2014/12/10 431,000 435,000 425,000 433,500 2,321
2014/12/09 423,000 433,500 422,000 433,500 2,030
2014/12/08 428,000 430,000 419,500 421,000 2,079
2014/12/05 429,000 434,000 425,500 428,000 1,671
2014/12/04 436,000 438,500 426,000 426,000 2,203
2014/12/03 439,000 444,500 438,500 442,500 2,069
2014/12/02 442,000 444,500 438,000 441,000 1,418
2014/12/01 430,500 442,500 430,000 439,000 1,558
2014/11/28 423,000 432,500 423,000 430,500 1,478
2014/11/27 427,000 431,000 422,000 423,000 1,127
2014/11/26 422,000 432,000 422,000 425,500 1,433
2014/11/25 433,000 433,500 419,000 423,500 5,227
2014/11/21 417,000 421,000 415,000 419,000 2,021
2014/11/20 421,000 426,000 414,500 416,500 2,599
2014/11/19 415,000 416,000 409,000 415,000 2,119
2014/11/18 419,000 420,500 411,500 413,500 2,119
2014/11/17 412,500 414,500 409,000 412,000 1,744
2014/11/14 405,500 413,500 402,000 412,500 4,086
2014/11/13 402,500 405,500 398,500 402,500 1,986
2014/11/12 401,000 403,500 397,000 399,500 2,035
2014/11/11 396,500 402,000 396,000 398,500 1,491
2014/11/10 388,500 399,500 388,500 397,500 2,183
2014/11/07 392,500 393,500 387,500 388,500 2,490
2014/11/06 401,500 403,500 386,500 387,500 3,904
2014/11/05 413,000 414,000 399,000 405,500 4,689
2014/11/04 452,000 453,000 415,500 416,000 5,142
2014/10/31 400,000 423,000 388,000 410,000 4,320
2014/10/30 387,500 400,000 386,000 398,000 1,576
2014/10/29 387,500 390,000 385,000 388,000 935
2014/10/28 383,500 388,500 380,500 384,500 1,388
2014/10/27 380,500 384,000 378,500 382,000 975
2014/10/24 385,000 386,500 379,000 380,500 1,196
2014/10/23 383,000 391,500 382,500 385,500 1,595
2014/10/22 382,000 382,500 376,000 382,500 998
2014/10/21 380,500 384,000 375,000 377,000 1,254
2014/10/20 374,500 382,500 373,000 382,500 1,029
2014/10/17 378,000 378,000 371,500 371,500 1,008
2014/10/16 369,500 377,500 369,500 376,000 1,024
2014/10/15 377,500 379,500 374,500 375,000 1,450
2014/10/14 376,500 380,000 374,500 377,500 1,450
2014/10/10 374,000 382,000 374,000 380,500 862
2014/10/09 378,000 384,500 375,500 377,500 2,003
2014/10/08 376,000 378,500 375,000 375,000 1,934
2014/10/07 382,500 385,500 379,000 379,500 1,479
2014/10/06 383,000 387,500 380,000 383,500 1,483
2014/10/03 382,000 383,000 377,500 382,000 911
2014/10/02 383,000 385,000 380,000 380,500 1,622
2014/10/01 393,000 395,500 384,500 385,500 1,546
2014/09/30 387,500 395,000 385,500 395,000 2,391
2014/09/29 390,000 392,500 388,000 392,000 1,976
2014/09/26 381,500 385,000 380,500 383,000 1,638
2014/09/25 377,000 382,000 376,500 380,000 1,391
2014/09/24 376,500 378,000 373,500 373,500 1,353
2014/09/22 377,000 383,000 377,000 379,500 1,578
2014/09/19 376,500 379,000 375,500 376,500 1,617
2014/09/18 374,500 380,500 374,500 376,500 1,393
2014/09/17 374,500 378,000 374,000 376,500 1,365
2014/09/16 378,500 380,500 376,000 377,000 1,403
2014/09/12 383,500 384,000 378,500 379,000 1,409
2014/09/11 380,000 384,500 380,000 381,000 1,699
2014/09/10 376,500 385,000 376,000 383,000 2,579
2014/09/09 376,000 378,500 373,000 373,000 1,317
2014/09/08 376,500 376,500 372,000 373,500 1,027
2014/09/05 380,500 381,500 375,500 377,500 1,805
2014/09/04 379,000 381,500 373,000 378,000 1,269
2014/09/03 382,000 382,000 378,500 380,500 1,207
2014/09/02 378,000 381,000 377,000 379,000 1,532
2014/09/01 380,000 380,000 376,500 377,000 1,191
2014/08/29 375,000 383,000 374,500 382,500 3,290
2014/08/28 369,000 375,000 369,000 375,000 1,800
2014/08/27 370,000 371,500 368,000 371,500 2,405
2014/08/26 366,000 368,000 365,500 367,500 1,199
2014/08/25 368,500 370,000 365,500 366,000 999
2014/08/22 370,000 370,500 367,000 369,000 2,150
2014/08/21 362,500 367,000 361,500 365,000 2,043
2014/08/20 361,500 362,500 358,000 361,000 818
2014/08/19 364,000 364,000 360,500 362,500 1,220
2014/08/18 365,000 366,000 362,500 364,000 713
2014/08/15 360,000 365,000 359,500 363,500 1,840
2014/08/14 358,000 359,500 357,000 358,500 1,709
2014/08/13 358,000 361,000 357,000 358,000 1,777
2014/08/12 359,500 364,500 357,000 359,000 1,648
2014/08/11 357,500 365,500 357,500 359,500 1,662
2014/08/08 355,000 359,000 352,500 357,000 2,044
2014/08/07 364,500 364,500 357,000 358,500 1,501
2014/08/06 362,000 364,500 358,500 363,500 1,410
2014/08/05 360,500 366,500 360,500 364,500 1,416
2014/08/04 363,000 365,000 360,000 361,000 1,083
2014/08/01 357,500 365,000 357,000 363,000 2,272
2014/07/31 357,500 359,500 356,500 357,500 2,206
2014/07/30 358,000 359,500 357,500 357,500 1,251
2014/07/29 357,000 359,500 357,000 357,000 1,145
2014/07/28 359,000 360,500 357,500 357,500 1,098
2014/07/25 363,500 363,500 358,500 361,500 1,078
2014/07/24 365,500 366,000 360,500 361,000 783
2014/07/23 365,000 365,500 362,000 364,000 757
2014/07/22 367,000 368,000 361,500 366,000 1,295
2014/07/18 359,000 364,000 358,500 364,000 1,133
2014/07/17 363,000 363,500 357,500 359,000 1,014
2014/07/16 361,000 364,000 358,500 363,500 1,445
2014/07/15 359,500 361,500 357,000 360,000 1,129
2014/07/14 356,500 357,500 354,500 357,500 794
2014/07/11 355,000 358,000 353,000 355,500 1,307
2014/07/10 357,500 359,000 355,500 358,000 1,733
2014/07/09 357,000 358,000 355,000 357,500 1,453
2014/07/08 357,500 359,500 356,500 359,500 1,314
2014/07/07 358,000 359,500 356,500 359,500 969
2014/07/04 361,000 362,500 357,500 359,500 1,379
2014/07/03 362,000 364,000 360,000 363,000 1,276
2014/07/02 366,000 366,000 362,000 362,500 953
2014/07/01 364,500 367,000 361,500 364,000 1,881
2014/06/30 361,000 365,000 359,500 363,500 2,570
2014/06/27 359,000 362,500 358,000 359,500 2,217
2014/06/26 365,500 365,500 356,000 357,000 2,762
2014/06/25 364,500 370,500 364,500 370,000 2,532
2014/06/24 364,000 369,500 364,000 367,000 1,420
2014/06/23 372,500 374,000 362,000 365,000 2,572
2014/06/20 366,500 375,000 364,000 375,000 2,686
2014/06/19 361,000 365,500 360,000 364,500 1,623
2014/06/18 361,000 363,500 359,000 362,000 2,421
2014/06/17 364,500 366,000 357,500 359,500 2,838
2014/06/16 364,500 365,500 362,000 362,500 1,219
2014/06/13 357,000 363,500 357,000 362,000 2,504
2014/06/12 360,000 362,000 359,000 360,500 1,683
2014/06/11 359,000 362,000 358,000 360,500 1,304
2014/06/10 357,500 360,000 356,000 358,000 2,151
2014/06/09 355,000 361,000 355,000 358,000 842
2014/06/06 355,000 360,500 354,000 356,500 2,258
2014/06/05 362,000 365,500 351,500 357,500 4,277
2014/06/04 365,500 368,500 360,000 366,000 3,296
2014/06/03 364,000 371,500 363,000 367,000 3,621
2014/06/02 363,500 368,000 363,000 363,500 2,518
2014/05/30 368,500 372,000 359,000 365,500 6,952
2014/05/29 366,000 368,500 360,500 363,000 2,401
2014/05/28 364,000 370,000 364,000 367,000 2,853
2014/05/27 358,500 367,500 358,500 364,500 2,108
2014/05/26 361,000 362,000 357,500 358,500 1,304
2014/05/23 362,500 364,500 360,500 361,500 2,314
2014/05/22 359,500 362,000 356,500 359,500 2,496
2014/05/21 356,000 358,500 354,000 356,500 1,642
2014/05/20 359,000 359,000 355,500 356,000 1,050
2014/05/19 359,000 360,000 356,000 356,000 1,011
2014/05/16 359,500 360,500 354,000 360,500 1,823
2014/05/15 362,000 362,500 356,000 359,000 1,702
2014/05/14 363,000 365,000 360,500 363,000 1,271
2014/05/13 366,500 367,500 363,500 363,500 1,064
2014/05/12 362,500 367,000 362,500 367,000 1,631
2014/05/09 358,000 362,000 357,500 361,500 969
2014/05/08 363,500 365,500 357,500 359,500 2,026
2014/05/07 359,000 365,000 359,000 363,000 2,692
2014/05/02 359,000 362,000 353,000 358,000 1,440
2014/05/01 358,000 363,500 357,500 360,500 1,521
2014/04/30 353,000 359,500 351,500 359,500 2,418
2014/04/28 351,000 353,000 348,500 353,000 1,487
2014/04/25 346,500 352,000 346,000 351,500 1,540
2014/04/24 345,000 349,500 342,500 349,500 1,149
2014/04/23 347,500 347,500 341,500 343,500 2,488
2014/04/22 353,500 354,000 344,000 350,500 2,784
2014/04/21 350,500 355,500 350,000 351,500 867
2014/04/18 348,000 353,500 348,000 351,500 1,078
2014/04/17 345,500 350,500 345,500 347,500 1,591
2014/04/16 343,500 347,000 342,500 344,000 1,146
2014/04/15 345,500 347,000 341,000 341,000 1,886
2014/04/14 339,000 348,000 337,500 346,500 1,855
2014/04/11 338,000 342,500 336,000 338,500 2,374
2014/04/10 341,500 347,000 341,000 343,500 1,892
2014/04/09 337,000 342,500 337,000 340,000 1,509
2014/04/08 340,000 342,000 335,000 341,500 1,307
2014/04/07 335,500 343,000 335,000 341,500 2,507
2014/04/04 338,000 338,500 332,000 332,500 1,281
2014/04/03 337,000 342,500 337,000 338,500 1,336
2014/04/02 336,500 340,000 335,000 337,500 2,631
2014/04/01 336,000 338,000 333,500 336,000 2,285
2014/03/31 333,500 336,500 330,000 334,000 2,966
2014/03/28 339,500 339,500 330,000 331,000 2,448
2014/03/27 342,000 346,500 338,000 343,500 2,574
2014/03/26 338,000 342,500 336,500 340,500 1,678
2014/03/25 333,500 346,500 331,500 339,500 2,564
2014/03/24 328,500 339,000 328,500 339,000 1,591
2014/03/20 332,000 335,000 327,000 327,000 1,315
2014/03/19 333,000 335,000 331,000 332,500 952
2014/03/18 335,500 336,000 330,000 330,000 940
2014/03/17 331,500 337,000 330,000 333,000 1,030
2014/03/14 330,000 337,500 329,500 332,000 1,547
2014/03/13 335,000 337,500 333,500 335,000 887
2014/03/12 338,500 341,000 333,500 333,500 1,142
2014/03/11 339,500 340,500 338,000 338,500 940
2014/03/10 342,500 343,500 336,500 342,500 2,008
2014/03/07 345,500 347,000 342,500 344,500 1,410
2014/03/06 343,500 347,500 341,000 341,000 1,763
2014/03/05 347,000 351,000 342,500 342,500 1,518
2014/03/04 347,500 350,000 345,000 346,500 1,306
2014/03/03 348,500 353,000 348,000 351,000 1,256
2014/02/28 349,000 352,500 342,500 352,500 2,971
2014/02/27 345,500 349,500 342,000 349,000 1,250
2014/02/26 345,500 348,000 341,000 346,000 1,708
2014/02/25 344,500 346,000 341,500 344,500 2,231
2014/02/24 349,500 350,500 340,500 343,500 1,768
2014/02/21 344,500 351,500 344,500 350,000 1,331
2014/02/20 347,500 349,500 344,500 347,500 1,589
2014/02/19 348,000 348,500 344,500 345,500 1,611
2014/02/18 345,000 348,000 342,000 348,000 884
2014/02/17 336,500 346,000 336,500 342,000 1,442
2014/02/14 338,500 341,500 334,500 334,500 1,279
2014/02/13 341,000 343,000 335,500 335,500 650
2014/02/12 343,000 345,000 338,500 339,500 968
2014/02/10 338,500 339,000 334,500 336,500 1,058
2014/02/07 334,000 339,000 332,000 338,500 1,006
2014/02/06 331,500 335,500 331,500 332,500 1,058
2014/02/05 337,000 339,500 330,500 331,500 1,259
2014/02/04 331,000 339,500 327,000 334,500 2,329
2014/02/03 350,000 350,000 341,500 341,500 1,580
2014/01/31 344,500 351,000 344,000 351,000 1,872
2014/01/30 338,000 346,000 338,000 345,000 1,368
2014/01/29 347,000 350,000 343,000 348,000 1,612
2014/01/28 340,000 342,500 332,000 342,000 1,295
2014/01/27 339,000 339,000 330,500 336,500 2,864
2014/01/24 349,000 349,000 340,500 347,000 1,230
2014/01/23 348,000 352,500 345,500 349,500 992
2014/01/22 353,000 353,500 345,500 348,000 1,678
2014/01/21 351,500 354,000 348,000 348,000 971
2014/01/20 352,500 354,000 347,000 352,500 2,129
2014/01/17 354,000 355,000 345,500 349,500 2,469
2014/01/16 344,500 347,000 341,500 347,000 1,583
2014/01/15 339,500 342,000 338,000 342,000 2,040
2014/01/14 335,000 340,000 332,000 338,500 1,291
2014/01/10 333,500 336,500 328,500 335,000 1,091
2014/01/09 334,000 334,000 327,000 331,000 1,660
2014/01/08 334,000 336,000 331,000 332,500 1,389
2014/01/07 340,500 342,000 332,500 334,500 1,809
2014/01/06 338,000 344,000 335,500 343,000 2,031

このページの先頭へ