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 |