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
2017/12/29 359,500 360,500 357,500 358,000 1,181
2017/12/28 360,500 362,500 359,000 360,500 1,576
2017/12/27 362,500 363,000 357,500 362,500 1,663
2017/12/26 366,000 367,000 365,500 367,000 1,230
2017/12/25 369,000 369,000 366,000 366,000 949
2017/12/22 367,500 369,000 366,500 366,500 1,327
2017/12/21 366,500 367,500 366,000 367,000 1,685
2017/12/20 369,500 369,500 366,000 366,500 2,045
2017/12/19 368,000 370,500 367,000 370,000 2,056
2017/12/18 368,500 370,500 366,500 369,500 1,566
2017/12/15 369,500 370,000 367,500 369,500 2,703
2017/12/14 367,500 371,000 367,000 369,500 1,599
2017/12/13 365,500 370,500 365,500 368,500 1,492
2017/12/12 366,000 368,000 364,000 366,500 2,506
2017/12/11 365,000 368,000 363,000 368,000 1,502
2017/12/08 361,500 366,500 360,500 363,500 2,556
2017/12/07 364,500 365,000 360,500 361,000 2,307
2017/12/06 366,500 367,000 363,500 366,500 1,804
2017/12/05 367,500 369,000 365,000 366,500 1,475
2017/12/04 371,500 373,000 367,500 368,000 2,273
2017/12/01 377,500 378,500 372,000 372,500 2,498
2017/11/30 376,500 379,000 371,000 377,500 4,566
2017/11/29 375,500 378,500 374,000 377,000 1,901
2017/11/28 373,000 378,000 372,000 376,500 1,947
2017/11/27 371,000 376,000 371,000 374,500 1,997
2017/11/24 371,500 374,000 371,500 373,000 1,157
2017/11/22 375,000 377,000 372,500 372,500 3,115
2017/11/21 373,500 379,500 370,500 374,000 3,427
2017/11/20 370,000 374,000 369,000 371,000 2,531
2017/11/17 363,500 372,000 363,500 369,500 2,609
2017/11/16 360,000 365,000 359,500 365,000 1,459
2017/11/15 361,000 362,500 359,500 361,500 1,625
2017/11/14 360,500 363,000 358,500 363,000 2,752
2017/11/13 360,000 364,500 358,500 360,500 2,771
2017/11/10 362,500 365,000 358,500 359,500 2,191
2017/11/09 364,000 367,000 362,500 364,000 2,107
2017/11/08 362,500 368,000 360,000 367,000 2,631
2017/11/07 359,000 362,500 359,000 362,500 2,122
2017/11/06 365,500 366,500 359,000 359,000 2,541
2017/11/02 365,000 367,500 364,500 366,500 1,775
2017/11/01 364,500 368,000 364,500 365,000 1,745
2017/10/31 368,500 370,000 365,500 365,500 2,522
2017/10/30 370,500 371,500 367,000 367,000 1,683
2017/10/27 369,000 371,000 367,500 370,500 2,923
2017/10/26 368,500 371,500 367,500 368,000 2,620
2017/10/25 370,000 372,500 368,500 370,500 2,740
2017/10/24 372,000 375,000 371,000 373,500 2,842
2017/10/23 377,000 377,000 370,000 372,000 2,741
2017/10/20 380,000 381,000 375,000 376,000 2,163
2017/10/19 377,500 381,000 375,000 381,000 2,230
2017/10/18 371,000 376,500 371,000 375,000 1,607
2017/10/17 371,500 373,000 369,500 372,500 1,615
2017/10/16 370,000 374,000 368,500 372,000 1,676
2017/10/13 370,500 372,000 367,500 370,000 2,054
2017/10/12 372,000 372,500 370,500 372,000 1,588
2017/10/11 369,000 372,500 369,000 372,000 1,243
2017/10/10 371,000 372,000 368,000 370,500 1,599
2017/10/06 372,500 374,500 370,000 371,500 1,595
2017/10/05 372,500 375,000 371,000 372,500 902
2017/10/04 373,000 374,000 371,000 372,500 984
2017/10/03 375,000 376,000 372,000 372,000 1,724
2017/10/02 376,000 377,000 374,000 376,500 1,441
2017/09/29 375,500 376,500 374,500 376,000 1,413
2017/09/28 376,000 376,500 373,500 376,000 1,187
2017/09/27 375,000 380,500 374,500 379,500 1,498
2017/09/26 377,000 378,500 375,000 376,000 1,409
2017/09/25 376,500 380,500 376,500 379,000 1,299
2017/09/22 381,000 381,500 376,500 376,500 1,462
2017/09/21 383,000 384,500 381,000 381,000 1,485
2017/09/20 382,500 386,000 382,500 384,500 1,316
2017/09/19 387,500 387,500 384,500 384,500 1,305
2017/09/15 389,000 389,500 386,000 387,500 2,270
2017/09/14 386,500 389,500 385,000 388,500 1,811
2017/09/13 385,000 386,500 382,500 386,500 1,344
2017/09/12 387,000 388,500 383,000 384,000 1,084
2017/09/11 389,500 389,500 386,000 388,000 863
2017/09/08 387,500 391,000 387,000 389,500 2,084
2017/09/07 385,500 391,000 385,000 391,000 1,302
2017/09/06 389,000 389,500 386,000 387,000 1,478
2017/09/05 392,500 395,000 388,000 390,000 1,677
2017/09/04 395,500 395,500 391,000 395,500 1,134
2017/09/01 395,500 399,500 395,000 396,000 1,061
2017/08/31 397,000 400,000 394,500 395,000 1,581
2017/08/30 401,000 404,500 395,000 397,500 2,421
2017/08/29 397,500 403,000 396,500 400,500 1,616
2017/08/28 397,000 400,500 395,000 400,000 977
2017/08/25 401,500 403,000 397,000 397,500 888
2017/08/24 399,000 403,000 399,000 400,500 1,762
2017/08/23 395,500 399,000 395,500 399,000 1,762
2017/08/22 404,000 405,000 395,500 395,500 3,178
2017/08/21 406,500 408,000 402,500 404,000 1,182
2017/08/18 403,000 409,500 403,000 409,000 1,375
2017/08/17 403,500 407,500 402,000 404,500 1,139
2017/08/16 401,000 403,000 399,000 403,000 1,162
2017/08/15 401,000 402,500 395,500 400,500 2,685
2017/08/14 399,000 403,500 399,000 403,500 2,388
2017/08/10 406,000 408,000 401,500 403,500 1,452
2017/08/09 406,500 408,500 403,500 405,500 1,577
2017/08/08 404,000 407,500 401,500 406,500 1,130
2017/08/07 407,500 409,500 403,500 403,500 1,367
2017/08/04 408,500 410,000 407,500 409,500 1,487
2017/08/03 405,500 408,500 405,500 408,500 1,363
2017/08/02 412,000 413,000 405,000 405,500 2,367
2017/08/01 413,000 414,500 411,500 412,500 1,739
2017/07/31 415,500 420,000 413,500 414,500 2,716
2017/07/28 411,000 416,000 411,000 414,500 2,211
2017/07/27 408,000 414,500 408,000 411,500 2,396
2017/07/26 406,000 409,000 403,500 409,000 2,671
2017/07/25 402,000 407,000 402,000 407,000 2,037
2017/07/24 403,000 405,000 402,000 404,500 1,363
2017/07/21 403,000 405,000 401,000 403,000 2,202
2017/07/20 399,500 403,500 396,500 403,000 3,528
2017/07/19 390,500 399,500 390,500 398,500 3,193
2017/07/18 388,000 390,500 386,000 390,000 2,764
2017/07/14 387,000 387,000 383,000 386,000 3,509
2017/07/13 386,000 388,500 384,500 387,000 4,943
2017/07/12 390,500 390,500 383,500 386,000 3,000
2017/07/11 393,000 393,000 387,000 389,000 4,701
2017/07/10 385,500 388,000 384,000 386,500 2,968
2017/07/07 385,000 387,000 381,500 385,000 2,577
2017/07/06 387,500 389,500 385,500 389,500 2,829
2017/07/05 385,500 386,500 378,500 385,500 2,861
2017/07/04 390,500 391,500 385,500 387,000 2,581
2017/07/03 391,000 392,000 389,000 389,000 1,483
2017/06/30 392,500 394,500 387,500 389,500 3,400
2017/06/29 395,000 395,500 391,500 395,000 3,771
2017/06/28 397,500 399,500 395,500 396,000 3,194
2017/06/27 407,000 407,000 402,500 405,000 3,372
2017/06/26 412,000 412,000 406,000 407,500 1,921
2017/06/23 412,000 413,500 409,000 410,000 1,685
2017/06/22 411,500 415,000 410,000 415,000 2,664
2017/06/21 412,000 413,000 409,500 411,500 2,363
2017/06/20 413,500 413,500 409,500 410,500 1,742
2017/06/19 410,000 414,000 410,000 413,500 1,954
2017/06/16 412,500 414,500 408,500 409,500 3,558
2017/06/15 407,500 416,500 407,500 414,500 3,375
2017/06/14 414,500 415,000 408,000 410,000 3,079
2017/06/13 417,500 418,500 414,500 414,500 2,412
2017/06/12 418,500 420,000 416,500 418,000 1,728
2017/06/09 423,500 425,500 416,500 418,500 2,984
2017/06/08 430,000 432,000 423,000 423,500 2,405
2017/06/07 430,000 432,000 427,500 431,000 2,567
2017/06/06 426,500 428,500 425,500 427,000 1,151
2017/06/05 428,000 433,000 426,500 428,500 1,188
2017/06/02 426,500 428,500 424,000 425,500 1,854
2017/06/01 423,500 427,500 421,500 426,500 2,498
2017/05/31 422,000 423,500 418,000 423,500 4,398
2017/05/30 423,500 424,000 419,500 421,500 2,232
2017/05/29 425,000 425,500 421,000 423,000 1,074
2017/05/26 423,000 426,500 423,000 426,000 1,416
2017/05/25 425,500 425,500 423,000 424,000 1,135
2017/05/24 424,500 426,000 422,000 423,000 1,516
2017/05/23 424,500 427,500 423,500 426,500 1,135
2017/05/22 427,000 427,000 424,000 425,500 1,096
2017/05/19 431,500 433,000 424,000 427,000 1,749
2017/05/18 427,000 432,500 424,500 432,500 2,168
2017/05/17 427,000 427,500 424,000 426,500 1,310
2017/05/16 425,500 427,000 421,500 424,500 2,073
2017/05/15 425,000 431,500 424,500 425,500 2,131
2017/05/12 428,500 428,500 423,000 423,000 2,058
2017/05/11 430,000 431,000 428,000 428,000 1,856
2017/05/10 429,500 432,000 428,000 430,000 2,001
2017/05/09 428,000 433,000 428,000 431,000 2,293
2017/05/08 424,500 430,000 423,000 430,000 2,997
2017/05/02 425,500 426,500 420,500 426,000 1,860
2017/05/01 420,500 421,000 418,500 420,500 781
2017/04/28 422,000 423,000 418,500 418,500 3,306
2017/04/27 424,500 427,000 420,500 424,500 2,104
2017/04/26 425,000 425,000 421,500 425,000 2,094
2017/04/25 425,500 427,000 421,000 423,000 2,066
2017/04/24 428,000 431,000 425,000 427,000 1,772
2017/04/21 430,500 432,000 427,000 427,000 2,238
2017/04/20 433,500 434,500 427,500 431,000 1,952
2017/04/19 432,500 434,500 432,000 434,500 1,485
2017/04/18 437,000 437,000 430,500 434,000 1,595
2017/04/17 425,000 435,000 425,000 434,500 1,471
2017/04/14 425,000 429,000 425,000 425,000 1,920
2017/04/13 433,500 435,000 425,500 428,000 2,835
2017/04/12 437,000 437,000 432,500 433,500 1,864
2017/04/11 435,000 438,500 434,000 437,500 1,311
2017/04/10 438,000 440,000 435,000 435,000 1,348
2017/04/07 440,500 441,000 435,000 438,000 2,406
2017/04/06 433,500 443,500 433,000 442,500 3,963
2017/04/05 435,000 438,500 433,500 435,500 1,777
2017/04/04 433,500 437,500 432,000 436,000 3,416
2017/04/03 431,500 432,500 430,000 432,000 1,768
2017/03/31 437,000 437,500 430,500 431,000 2,526
2017/03/30 439,000 441,000 434,500 437,000 2,638
2017/03/29 439,000 440,500 434,500 438,000 2,345
2017/03/28 441,000 443,500 439,000 439,000 1,659
2017/03/27 441,000 441,500 437,000 441,000 1,218
2017/03/24 440,500 442,500 439,000 440,500 1,133
2017/03/23 442,500 442,500 438,500 442,000 1,601
2017/03/22 438,500 443,000 438,500 441,000 1,990
2017/03/21 441,000 442,500 438,000 438,000 2,009
2017/03/17 434,000 438,000 432,000 438,000 5,783
2017/03/16 438,000 439,000 435,000 436,500 2,318
2017/03/15 436,500 437,500 434,000 436,500 2,517
2017/03/14 443,000 443,000 437,000 438,500 2,201
2017/03/13 439,000 443,000 439,000 443,000 2,119
2017/03/10 446,500 446,500 439,000 439,000 1,930
2017/03/09 441,500 445,500 439,000 445,000 2,165
2017/03/08 443,000 444,000 441,500 442,000 2,060
2017/03/07 447,000 447,000 442,500 445,000 1,966
2017/03/06 444,000 449,000 444,000 448,000 1,766
2017/03/03 444,000 446,000 441,500 444,000 1,866
2017/03/02 445,500 447,000 442,000 445,500 3,066
2017/03/01 446,500 449,500 443,500 445,000 2,330
2017/02/28 447,500 453,500 446,000 446,000 2,865
2017/02/27 450,000 450,500 445,500 449,000 3,282
2017/02/24 443,000 455,500 443,000 454,500 4,602
2017/02/23 448,500 450,000 445,500 450,000 2,900
2017/02/22 445,000 451,000 440,500 451,000 3,070
2017/02/21 447,500 448,000 445,000 445,500 1,946
2017/02/20 449,000 449,000 444,000 448,000 1,672
2017/02/17 448,000 448,000 443,500 447,500 1,984
2017/02/16 448,000 448,500 443,000 446,000 1,856
2017/02/15 442,000 447,000 441,000 447,000 2,380
2017/02/14 446,500 447,000 442,000 442,500 2,890
2017/02/13 447,000 449,500 446,000 449,500 2,654
2017/02/10 454,000 454,000 448,000 448,000 4,269
2017/02/09 454,000 456,000 451,500 452,000 2,375
2017/02/08 459,000 460,000 455,000 455,500 2,447
2017/02/07 459,000 460,500 457,500 458,000 2,384
2017/02/06 455,000 460,500 454,500 460,500 2,656
2017/02/03 453,000 456,500 451,500 456,000 2,998
2017/02/02 453,500 454,500 451,000 453,500 2,922
2017/02/01 453,500 455,500 452,000 455,000 2,161
2017/01/31 451,500 457,000 451,500 453,000 3,504
2017/01/30 451,500 457,000 451,000 455,500 3,497
2017/01/27 454,500 456,000 454,000 455,500 3,477
2017/01/26 457,500 458,000 454,000 458,000 4,145
2017/01/25 458,000 459,000 454,000 456,000 16,841
2017/01/24 455,500 459,000 452,000 457,000 8,442
2017/01/23 457,000 457,000 454,000 456,500 2,509
2017/01/20 455,500 458,000 453,500 457,500 3,153
2017/01/19 454,500 458,500 453,000 457,500 3,096
2017/01/18 449,500 457,500 447,500 455,500 9,740
2017/01/17 455,000 457,000 448,000 448,000 4,100
2017/01/16 457,500 457,500 453,500 455,500 1,658
2017/01/13 456,000 458,000 454,000 458,000 1,597
2017/01/12 455,000 456,000 452,000 456,000 1,472
2017/01/11 451,500 458,000 450,500 456,500 2,720
2017/01/10 455,000 459,000 450,500 450,500 5,008
2017/01/06 455,500 463,500 448,500 463,000 2,956
2017/01/05 461,500 464,000 459,500 462,500 1,871
2017/01/04 458,500 463,000 455,500 463,000 1,858

このページの先頭へ