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 |