NTT都市開発リート投資法人(8956)の株価時系列情報
NTT都市開発リート投資法人(8956)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 |
|---|---|---|---|---|---|
| 2024/10/04 | 114,700 | 114,800 | 113,600 | 113,600 | 2,868 |
| 2024/10/03 | 114,100 | 115,300 | 114,100 | 114,400 | 1,838 |
| 2024/10/02 | 114,300 | 114,700 | 113,500 | 114,300 | 2,410 |
| 2024/10/01 | 115,000 | 115,000 | 114,000 | 114,300 | 2,804 |
| 2024/09/30 | 116,000 | 116,200 | 114,500 | 114,700 | 4,313 |
| 2024/09/27 | 116,800 | 117,900 | 116,700 | 117,400 | 2,122 |
| 2024/09/26 | 116,400 | 117,200 | 116,200 | 117,200 | 1,866 |
| 2024/09/25 | 114,600 | 116,800 | 114,100 | 116,300 | 2,956 |
| 2024/09/24 | 116,200 | 116,200 | 114,600 | 114,600 | 2,053 |
| 2024/09/20 | 115,200 | 116,600 | 115,200 | 115,600 | 3,976 |
| 2024/09/19 | 116,300 | 116,500 | 115,000 | 115,700 | 1,862 |
| 2024/09/18 | 115,400 | 116,600 | 115,400 | 116,000 | 1,840 |
| 2024/09/17 | 115,400 | 116,400 | 115,100 | 116,400 | 1,597 |
| 2024/09/13 | 115,500 | 116,000 | 115,200 | 115,800 | 4,429 |
| 2024/09/12 | 114,800 | 115,600 | 114,700 | 115,200 | 2,061 |
| 2024/09/11 | 115,000 | 115,300 | 114,100 | 114,700 | 3,406 |
| 2024/09/10 | 114,400 | 116,500 | 114,400 | 115,400 | 2,673 |
| 2024/09/09 | 114,500 | 115,100 | 113,900 | 114,300 | 2,485 |
| 2024/09/06 | 115,000 | 115,300 | 114,600 | 114,900 | 1,861 |
| 2024/09/05 | 115,800 | 116,400 | 114,300 | 114,500 | 2,532 |
| 2024/09/04 | 116,600 | 117,300 | 115,100 | 115,300 | 3,369 |
| 2024/09/03 | 117,900 | 118,000 | 117,300 | 117,500 | 1,738 |
| 2024/09/02 | 117,400 | 118,000 | 117,000 | 117,200 | 2,063 |
| 2024/08/30 | 117,500 | 117,900 | 116,400 | 117,400 | 4,942 |
| 2024/08/29 | 118,700 | 120,300 | 117,700 | 118,100 | 2,212 |
| 2024/08/28 | 118,500 | 119,400 | 118,200 | 119,000 | 3,146 |
| 2024/08/27 | 116,900 | 118,600 | 116,700 | 118,200 | 1,510 |
| 2024/08/26 | 116,000 | 117,100 | 115,900 | 116,700 | 1,431 |
| 2024/08/23 | 115,600 | 116,000 | 115,300 | 116,000 | 1,656 |
| 2024/08/22 | 115,500 | 115,900 | 114,100 | 115,900 | 1,846 |
| 2024/08/21 | 116,200 | 116,400 | 115,300 | 115,500 | 1,790 |
| 2024/08/20 | 116,000 | 116,700 | 115,700 | 116,700 | 1,613 |
| 2024/08/19 | 116,000 | 116,900 | 115,400 | 115,700 | 1,947 |
| 2024/08/16 | 115,900 | 116,500 | 115,300 | 116,300 | 2,160 |
| 2024/08/15 | 114,800 | 115,900 | 113,800 | 115,700 | 1,931 |
| 2024/08/14 | 114,300 | 115,400 | 113,500 | 115,400 | 2,752 |
| 2024/08/13 | 112,500 | 114,600 | 112,400 | 113,800 | 2,510 |
| 2024/08/09 | 113,000 | 113,700 | 111,500 | 111,800 | 4,700 |
| 2024/08/08 | 113,100 | 115,100 | 112,400 | 112,900 | 2,164 |
| 2024/08/07 | 110,900 | 115,100 | 110,700 | 113,400 | 4,270 |
| 2024/08/06 | 111,100 | 115,300 | 109,900 | 111,500 | 5,697 |
| 2024/08/05 | 112,000 | 113,000 | 109,100 | 109,100 | 7,269 |
| 2024/08/02 | 115,600 | 115,600 | 112,800 | 113,500 | 4,394 |
| 2024/08/01 | 116,100 | 117,000 | 115,200 | 117,000 | 3,754 |
| 2024/07/31 | 115,600 | 116,900 | 115,500 | 116,200 | 4,696 |
| 2024/07/30 | 116,900 | 116,900 | 115,200 | 115,200 | 2,604 |
| 2024/07/29 | 115,700 | 116,700 | 115,000 | 116,300 | 2,158 |
| 2024/07/26 | 115,500 | 116,500 | 115,400 | 115,900 | 1,814 |
| 2024/07/25 | 115,000 | 116,100 | 114,900 | 115,600 | 1,814 |
| 2024/07/24 | 115,100 | 115,900 | 114,900 | 115,400 | 1,962 |
| 2024/07/23 | 114,700 | 115,700 | 114,300 | 115,100 | 3,256 |
| 2024/07/22 | 116,400 | 116,400 | 114,800 | 114,900 | 2,442 |
| 2024/07/19 | 117,700 | 117,800 | 116,400 | 116,600 | 1,809 |
| 2024/07/18 | 117,700 | 118,300 | 117,200 | 117,200 | 2,135 |
| 2024/07/17 | 117,000 | 117,600 | 116,700 | 117,500 | 1,841 |
| 2024/07/16 | 117,000 | 117,300 | 116,400 | 117,000 | 1,433 |
| 2024/07/12 | 115,200 | 117,000 | 114,900 | 116,700 | 3,306 |
| 2024/07/11 | 114,700 | 115,700 | 114,700 | 115,100 | 1,810 |
| 2024/07/10 | 114,800 | 115,800 | 114,500 | 114,700 | 2,023 |
| 2024/07/09 | 114,700 | 115,000 | 113,800 | 114,800 | 1,853 |
| 2024/07/08 | 115,000 | 115,600 | 114,600 | 115,000 | 2,138 |
| 2024/07/05 | 114,900 | 115,200 | 114,100 | 115,200 | 1,999 |
| 2024/07/04 | 114,500 | 115,000 | 114,000 | 115,000 | 1,836 |
| 2024/07/03 | 114,800 | 115,200 | 114,000 | 114,400 | 2,869 |
| 2024/07/02 | 114,800 | 114,800 | 113,900 | 114,800 | 1,921 |
| 2024/07/01 | 116,100 | 116,100 | 114,200 | 114,500 | 3,655 |
| 2024/06/28 | 115,700 | 116,300 | 114,800 | 116,300 | 3,385 |
| 2024/06/27 | 116,000 | 116,000 | 114,400 | 115,000 | 5,607 |
| 2024/06/26 | 116,900 | 116,900 | 115,800 | 116,600 | 2,294 |
| 2024/06/25 | 115,900 | 117,400 | 115,600 | 116,400 | 2,264 |
| 2024/06/24 | 115,000 | 116,200 | 114,700 | 116,200 | 1,465 |
| 2024/06/21 | 116,000 | 116,400 | 114,500 | 114,800 | 3,625 |
| 2024/06/20 | 115,700 | 116,800 | 115,400 | 116,200 | 2,235 |
| 2024/06/19 | 114,600 | 116,100 | 114,500 | 115,900 | 3,210 |
| 2024/06/18 | 115,800 | 115,800 | 113,400 | 114,400 | 4,047 |
| 2024/06/17 | 116,800 | 117,000 | 115,100 | 115,800 | 2,695 |
| 2024/06/14 | 116,200 | 117,200 | 115,700 | 116,500 | 2,993 |
| 2024/06/13 | 116,600 | 116,700 | 115,800 | 115,900 | 2,677 |
| 2024/06/12 | 116,200 | 116,800 | 115,600 | 116,600 | 2,054 |
| 2024/06/11 | 117,400 | 117,500 | 116,100 | 116,100 | 1,958 |
| 2024/06/10 | 116,800 | 117,600 | 115,800 | 117,400 | 2,774 |
| 2024/06/07 | 117,900 | 118,100 | 116,000 | 116,000 | 2,612 |
| 2024/06/06 | 117,200 | 117,900 | 116,400 | 117,900 | 2,229 |
| 2024/06/05 | 117,500 | 118,400 | 117,200 | 117,200 | 2,786 |
| 2024/06/04 | 118,000 | 118,300 | 117,100 | 117,200 | 2,613 |
| 2024/06/03 | 117,200 | 118,400 | 117,100 | 117,800 | 2,819 |
| 2024/05/31 | 117,300 | 118,000 | 116,300 | 117,200 | 5,595 |
| 2024/05/30 | 118,600 | 118,700 | 116,900 | 117,200 | 3,434 |
| 2024/05/29 | 119,700 | 120,100 | 118,500 | 118,700 | 2,356 |
| 2024/05/28 | 119,600 | 120,100 | 119,000 | 119,800 | 2,184 |
| 2024/05/27 | 120,000 | 120,000 | 119,000 | 119,600 | 1,743 |
| 2024/05/24 | 119,700 | 120,400 | 119,100 | 120,000 | 2,486 |
| 2024/05/23 | 120,700 | 121,600 | 119,600 | 120,000 | 1,884 |
| 2024/05/22 | 120,800 | 121,400 | 120,300 | 121,100 | 2,107 |
| 2024/05/21 | 121,000 | 121,500 | 120,500 | 121,100 | 1,788 |
| 2024/05/20 | 121,800 | 122,000 | 120,600 | 121,000 | 2,078 |
| 2024/05/17 | 121,100 | 122,000 | 121,100 | 121,800 | 1,697 |
| 2024/05/16 | 120,800 | 121,800 | 120,800 | 121,700 | 1,948 |
| 2024/05/15 | 121,400 | 121,600 | 120,800 | 121,200 | 2,217 |
| 2024/05/14 | 122,500 | 122,500 | 121,200 | 121,500 | 1,988 |
| 2024/05/13 | 121,500 | 122,500 | 121,500 | 122,500 | 1,856 |
| 2024/05/10 | 123,100 | 123,200 | 120,600 | 121,400 | 3,819 |
| 2024/05/09 | 122,700 | 123,400 | 122,300 | 122,900 | 3,040 |
| 2024/05/08 | 122,700 | 123,000 | 122,100 | 122,400 | 3,558 |
| 2024/05/07 | 122,500 | 123,100 | 121,900 | 122,600 | 3,375 |
| 2024/05/02 | 121,300 | 122,800 | 121,300 | 122,200 | 2,809 |
| 2024/05/01 | 120,900 | 122,100 | 120,500 | 122,100 | 2,462 |
| 2024/04/30 | 121,200 | 121,500 | 120,600 | 121,000 | 3,736 |
| 2024/04/26 | 120,000 | 121,200 | 119,600 | 121,200 | 5,249 |
| 2024/04/25 | 123,500 | 124,300 | 122,900 | 123,000 | 13,871 |
| 2024/04/24 | 123,900 | 124,000 | 123,200 | 123,700 | 2,675 |
| 2024/04/23 | 121,600 | 125,000 | 121,500 | 123,500 | 6,822 |
| 2024/04/22 | 122,500 | 123,800 | 122,400 | 122,700 | 3,291 |
| 2024/04/19 | 122,300 | 122,600 | 120,900 | 121,600 | 3,111 |
| 2024/04/18 | 122,200 | 122,700 | 121,800 | 122,100 | 1,889 |
| 2024/04/17 | 122,700 | 123,300 | 121,900 | 122,100 | 2,628 |
| 2024/04/16 | 121,600 | 122,800 | 121,600 | 122,100 | 2,807 |
| 2024/04/15 | 121,500 | 122,300 | 121,100 | 121,500 | 2,917 |
| 2024/04/12 | 123,600 | 123,600 | 121,400 | 122,000 | 4,177 |
| 2024/04/11 | 122,100 | 123,700 | 121,700 | 123,700 | 3,190 |
| 2024/04/10 | 123,300 | 124,300 | 122,200 | 122,200 | 2,533 |
| 2024/04/09 | 122,000 | 123,700 | 121,800 | 123,400 | 2,340 |
| 2024/04/08 | 119,800 | 121,900 | 119,200 | 121,700 | 4,384 |
| 2024/04/05 | 120,000 | 120,500 | 119,300 | 119,800 | 4,713 |
| 2024/04/04 | 121,600 | 121,600 | 120,200 | 121,000 | 3,395 |
| 2024/04/03 | 122,000 | 122,100 | 120,700 | 120,800 | 3,948 |
| 2024/04/02 | 121,700 | 122,100 | 121,200 | 121,900 | 3,689 |
| 2024/04/01 | 122,800 | 123,200 | 121,500 | 121,900 | 2,657 |
| 2024/03/29 | 123,700 | 123,700 | 122,200 | 122,700 | 3,675 |
| 2024/03/28 | 123,600 | 123,800 | 122,800 | 123,300 | 3,690 |
| 2024/03/27 | 124,200 | 124,400 | 123,400 | 123,600 | 3,262 |
| 2024/03/26 | 123,800 | 124,200 | 123,200 | 123,200 | 2,566 |
| 2024/03/25 | 123,000 | 123,700 | 122,500 | 123,200 | 2,757 |
| 2024/03/22 | 121,900 | 123,200 | 121,300 | 123,200 | 3,517 |
| 2024/03/21 | 121,400 | 122,100 | 119,900 | 121,800 | 5,660 |
| 2024/03/19 | 117,400 | 120,900 | 117,400 | 120,200 | 5,740 |
| 2024/03/18 | 118,700 | 118,700 | 116,400 | 117,200 | 4,608 |
| 2024/03/15 | 117,500 | 120,200 | 117,400 | 117,900 | 9,858 |
| 2024/03/14 | 115,500 | 117,200 | 115,400 | 117,200 | 4,634 |
| 2024/03/13 | 116,600 | 116,800 | 113,800 | 114,800 | 4,869 |
| 2024/03/12 | 116,600 | 116,800 | 115,700 | 116,800 | 2,838 |
| 2024/03/11 | 116,700 | 117,600 | 115,600 | 116,600 | 3,432 |
| 2024/03/08 | 116,800 | 117,600 | 115,600 | 116,300 | 5,375 |
| 2024/03/07 | 118,800 | 119,000 | 117,300 | 117,500 | 3,502 |
| 2024/03/06 | 117,100 | 118,800 | 117,100 | 118,300 | 3,026 |
| 2024/03/05 | 118,400 | 118,800 | 116,300 | 117,200 | 4,538 |
| 2024/03/04 | 118,400 | 118,900 | 117,600 | 117,800 | 4,875 |
| 2024/03/01 | 119,200 | 119,200 | 117,700 | 117,900 | 4,468 |
| 2024/02/29 | 120,000 | 120,200 | 118,600 | 118,700 | 7,539 |
| 2024/02/28 | 119,800 | 120,500 | 119,700 | 120,300 | 4,431 |
| 2024/02/27 | 120,300 | 120,800 | 119,600 | 120,000 | 6,189 |
| 2024/02/26 | 119,500 | 120,700 | 119,500 | 120,300 | 5,108 |
| 2024/02/22 | 119,500 | 119,800 | 118,200 | 119,400 | 4,738 |
| 2024/02/21 | 121,000 | 121,000 | 119,200 | 119,900 | 4,874 |
| 2024/02/20 | 120,300 | 121,500 | 120,100 | 120,200 | 3,360 |
| 2024/02/19 | 121,000 | 121,200 | 119,300 | 120,300 | 2,471 |
| 2024/02/16 | 121,000 | 121,300 | 119,400 | 120,500 | 3,591 |
| 2024/02/15 | 121,500 | 121,900 | 120,800 | 121,000 | 2,672 |
| 2024/02/14 | 122,500 | 122,600 | 121,300 | 121,300 | 3,864 |
| 2024/02/13 | 122,900 | 123,200 | 122,100 | 122,900 | 2,944 |
| 2024/02/09 | 123,500 | 123,800 | 122,300 | 122,800 | 2,943 |
| 2024/02/08 | 123,900 | 124,600 | 123,500 | 123,600 | 2,859 |
| 2024/02/07 | 125,300 | 125,400 | 123,700 | 123,700 | 2,855 |
| 2024/02/06 | 124,400 | 125,300 | 124,100 | 124,700 | 2,734 |
| 2024/02/05 | 125,100 | 125,600 | 124,400 | 124,400 | 2,755 |
| 2024/02/02 | 125,000 | 125,500 | 124,400 | 125,400 | 3,149 |
| 2024/02/01 | 125,000 | 125,100 | 123,700 | 124,000 | 5,283 |
| 2024/01/31 | 126,200 | 126,800 | 125,200 | 125,200 | 4,496 |
| 2024/01/30 | 126,700 | 127,000 | 126,200 | 126,500 | 2,494 |
| 2024/01/29 | 126,600 | 127,300 | 126,100 | 126,700 | 2,042 |
| 2024/01/26 | 126,100 | 126,800 | 126,000 | 126,300 | 2,306 |
| 2024/01/25 | 126,200 | 126,500 | 125,200 | 126,100 | 3,058 |
| 2024/01/24 | 126,300 | 127,300 | 126,300 | 126,600 | 3,098 |
| 2024/01/23 | 127,500 | 127,700 | 126,500 | 126,600 | 3,305 |
| 2024/01/22 | 126,500 | 127,500 | 126,000 | 127,500 | 3,628 |
| 2024/01/19 | 126,000 | 126,300 | 125,500 | 126,200 | 2,039 |
| 2024/01/18 | 126,200 | 126,400 | 125,100 | 125,200 | 2,822 |
| 2024/01/17 | 126,700 | 127,000 | 126,000 | 126,200 | 3,163 |
| 2024/01/16 | 126,100 | 126,800 | 125,800 | 125,800 | 2,160 |
| 2024/01/15 | 125,500 | 126,400 | 125,500 | 126,300 | 2,090 |
| 2024/01/12 | 125,100 | 125,700 | 124,900 | 125,300 | 2,426 |
| 2024/01/11 | 124,400 | 125,600 | 124,400 | 125,000 | 2,685 |
| 2024/01/10 | 125,000 | 125,900 | 124,400 | 124,400 | 3,616 |
| 2024/01/09 | 125,500 | 126,200 | 124,700 | 125,600 | 3,648 |
| 2024/01/05 | 124,000 | 126,200 | 123,900 | 125,700 | 4,242 |
| 2024/01/04 | 126,000 | 126,000 | 123,900 | 124,000 | 2,157 |
| 2023/12/29 | 124,200 | 125,100 | 124,000 | 124,700 | 3,419 |
| 2023/12/28 | 123,000 | 124,100 | 122,800 | 123,800 | 3,537 |
| 2023/12/27 | 122,600 | 123,300 | 122,300 | 122,900 | 4,994 |
| 2023/12/26 | 123,800 | 123,800 | 121,800 | 122,000 | 4,021 |
| 2023/12/25 | 124,700 | 124,800 | 123,400 | 123,600 | 2,628 |
| 2023/12/22 | 124,800 | 125,500 | 124,400 | 125,300 | 2,945 |
| 2023/12/21 | 125,700 | 126,100 | 124,700 | 125,000 | 3,536 |
| 2023/12/20 | 124,600 | 126,300 | 124,600 | 126,300 | 4,332 |
| 2023/12/19 | 124,800 | 125,500 | 123,900 | 125,400 | 5,496 |
| 2023/12/18 | 124,300 | 125,100 | 123,900 | 124,500 | 4,147 |
| 2023/12/15 | 125,500 | 125,600 | 124,800 | 125,300 | 5,362 |
| 2023/12/14 | 126,700 | 126,700 | 125,400 | 125,600 | 1,883 |
| 2023/12/13 | 126,400 | 126,900 | 125,900 | 126,900 | 3,245 |
| 2023/12/12 | 126,200 | 126,500 | 125,300 | 125,900 | 2,140 |