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 |
|---|---|---|---|---|---|
| 2025/08/08 | 134,000 | 134,200 | 132,100 | 132,700 | 3,423 |
| 2025/08/07 | 133,300 | 134,300 | 133,000 | 133,800 | 3,980 |
| 2025/08/06 | 131,900 | 133,800 | 131,900 | 132,300 | 2,872 |
| 2025/08/05 | 130,600 | 132,900 | 130,600 | 131,800 | 4,220 |
| 2025/08/04 | 129,900 | 130,400 | 129,600 | 130,300 | 2,290 |
| 2025/08/01 | 129,700 | 130,600 | 129,300 | 130,200 | 2,931 |
| 2025/07/31 | 129,300 | 130,200 | 128,900 | 130,200 | 3,092 |
| 2025/07/30 | 129,700 | 131,000 | 129,300 | 129,300 | 6,648 |
| 2025/07/29 | 129,900 | 130,200 | 128,800 | 129,800 | 2,212 |
| 2025/07/28 | 129,900 | 130,800 | 129,500 | 129,700 | 2,757 |
| 2025/07/25 | 130,300 | 130,400 | 129,200 | 129,800 | 1,965 |
| 2025/07/24 | 129,100 | 130,100 | 128,900 | 130,100 | 2,443 |
| 2025/07/23 | 128,900 | 129,900 | 128,700 | 128,700 | 2,539 |
| 2025/07/22 | 130,400 | 130,400 | 129,100 | 129,200 | 2,573 |
| 2025/07/18 | 130,500 | 130,700 | 130,100 | 130,100 | 2,363 |
| 2025/07/17 | 130,000 | 130,500 | 129,500 | 130,500 | 2,382 |
| 2025/07/16 | 128,600 | 129,800 | 128,500 | 129,600 | 3,233 |
| 2025/07/15 | 129,300 | 129,600 | 128,000 | 129,000 | 4,354 |
| 2025/07/14 | 128,600 | 129,200 | 128,200 | 129,200 | 2,264 |
| 2025/07/11 | 128,600 | 128,600 | 127,900 | 128,300 | 2,591 |
| 2025/07/10 | 128,200 | 128,500 | 127,100 | 128,500 | 2,901 |
| 2025/07/09 | 128,500 | 128,800 | 127,800 | 127,800 | 3,400 |
| 2025/07/08 | 129,800 | 129,900 | 128,300 | 128,300 | 4,281 |
| 2025/07/07 | 129,000 | 130,500 | 128,600 | 130,500 | 2,152 |
| 2025/07/04 | 128,500 | 129,100 | 128,300 | 129,100 | 1,896 |
| 2025/07/03 | 128,400 | 129,000 | 128,200 | 129,000 | 3,080 |
| 2025/07/02 | 129,200 | 129,200 | 128,300 | 128,600 | 2,700 |
| 2025/07/01 | 128,000 | 128,900 | 127,900 | 128,500 | 3,486 |
| 2025/06/30 | 128,500 | 129,700 | 128,000 | 128,000 | 4,264 |
| 2025/06/27 | 130,200 | 130,400 | 128,400 | 128,400 | 5,224 |
| 2025/06/26 | 130,000 | 130,900 | 128,700 | 130,600 | 3,667 |
| 2025/06/25 | 130,000 | 130,200 | 129,700 | 129,800 | 2,216 |
| 2025/06/24 | 130,200 | 130,500 | 129,300 | 130,000 | 1,487 |
| 2025/06/23 | 129,300 | 130,100 | 129,100 | 129,500 | 2,249 |
| 2025/06/20 | 128,900 | 129,900 | 128,600 | 129,300 | 9,427 |
| 2025/06/19 | 130,000 | 130,000 | 128,500 | 129,100 | 2,749 |
| 2025/06/18 | 130,500 | 131,300 | 129,400 | 129,600 | 2,689 |
| 2025/06/17 | 131,900 | 132,900 | 128,000 | 130,700 | 5,801 |
| 2025/06/16 | 131,500 | 133,200 | 130,100 | 131,800 | 3,697 |
| 2025/06/13 | 130,300 | 131,900 | 130,200 | 131,900 | 6,498 |
| 2025/06/12 | 130,800 | 131,300 | 130,000 | 130,700 | 4,189 |
| 2025/06/11 | 129,200 | 131,300 | 129,200 | 130,900 | 2,137 |
| 2025/06/10 | 128,700 | 130,100 | 128,700 | 129,200 | 1,964 |
| 2025/06/09 | 129,100 | 130,000 | 128,500 | 128,500 | 3,339 |
| 2025/06/06 | 128,700 | 129,500 | 128,600 | 128,700 | 2,208 |
| 2025/06/05 | 129,300 | 129,500 | 128,500 | 129,100 | 2,525 |
| 2025/06/04 | 130,100 | 130,600 | 129,300 | 129,300 | 2,257 |
| 2025/06/03 | 130,200 | 130,800 | 129,500 | 130,200 | 2,146 |
| 2025/06/02 | 131,900 | 132,200 | 130,600 | 131,000 | 3,416 |
| 2025/05/30 | 129,700 | 131,300 | 128,700 | 131,300 | 4,773 |
| 2025/05/29 | 130,300 | 130,900 | 128,900 | 129,200 | 7,947 |
| 2025/05/28 | 130,700 | 130,900 | 129,600 | 130,500 | 2,651 |
| 2025/05/27 | 130,000 | 130,900 | 130,000 | 130,900 | 1,139 |
| 2025/05/26 | 130,400 | 130,600 | 129,500 | 129,700 | 1,807 |
| 2025/05/23 | 129,900 | 130,600 | 129,900 | 130,100 | 1,502 |
| 2025/05/22 | 129,800 | 130,300 | 129,400 | 130,300 | 1,697 |
| 2025/05/21 | 130,200 | 130,500 | 129,900 | 130,000 | 2,741 |
| 2025/05/20 | 132,100 | 132,100 | 130,200 | 130,500 | 1,958 |
| 2025/05/19 | 132,100 | 132,300 | 130,600 | 131,200 | 2,202 |
| 2025/05/16 | 132,300 | 133,100 | 131,500 | 132,200 | 1,556 |
| 2025/05/15 | 131,700 | 132,700 | 131,700 | 132,300 | 2,157 |
| 2025/05/14 | 131,800 | 132,400 | 131,000 | 132,000 | 2,033 |
| 2025/05/13 | 133,200 | 133,300 | 131,400 | 131,500 | 4,088 |
| 2025/05/12 | 133,900 | 134,300 | 132,500 | 133,800 | 2,214 |
| 2025/05/09 | 133,500 | 133,500 | 131,700 | 133,200 | 4,006 |
| 2025/05/08 | 135,300 | 135,400 | 132,700 | 132,900 | 3,957 |
| 2025/05/07 | 136,700 | 136,700 | 134,400 | 134,900 | 3,471 |
| 2025/05/02 | 135,800 | 137,600 | 135,300 | 136,500 | 5,575 |
| 2025/05/01 | 133,700 | 136,000 | 133,100 | 134,700 | 6,482 |
| 2025/04/30 | 131,700 | 134,200 | 130,400 | 134,200 | 5,660 |
| 2025/04/28 | 130,600 | 132,200 | 129,800 | 131,800 | 5,833 |
| 2025/04/25 | 133,300 | 134,000 | 132,600 | 133,300 | 10,621 |
| 2025/04/24 | 134,900 | 135,100 | 133,400 | 133,500 | 3,177 |
| 2025/04/23 | 134,000 | 135,600 | 133,800 | 135,000 | 3,236 |
| 2025/04/22 | 134,000 | 134,300 | 133,300 | 134,300 | 2,183 |
| 2025/04/21 | 133,300 | 134,300 | 132,700 | 133,700 | 1,924 |
| 2025/04/18 | 133,100 | 133,600 | 132,600 | 133,300 | 2,894 |
| 2025/04/17 | 133,000 | 134,400 | 132,700 | 133,400 | 3,483 |
| 2025/04/16 | 133,000 | 133,500 | 132,100 | 133,200 | 2,647 |
| 2025/04/15 | 134,000 | 134,800 | 132,200 | 133,000 | 3,942 |
| 2025/04/14 | 135,300 | 136,800 | 133,800 | 133,800 | 3,423 |
| 2025/04/11 | 133,600 | 136,700 | 133,600 | 135,100 | 5,116 |
| 2025/04/10 | 131,300 | 138,500 | 131,100 | 136,500 | 7,215 |
| 2025/04/09 | 131,300 | 132,500 | 130,400 | 131,300 | 3,642 |
| 2025/04/08 | 132,300 | 133,000 | 130,900 | 131,300 | 5,952 |
| 2025/04/07 | 128,800 | 131,600 | 128,800 | 130,000 | 8,172 |
| 2025/04/04 | 131,000 | 131,600 | 130,300 | 131,200 | 3,121 |
| 2025/04/03 | 130,000 | 131,500 | 129,900 | 131,100 | 3,482 |
| 2025/04/02 | 131,500 | 131,900 | 130,700 | 131,500 | 2,789 |
| 2025/04/01 | 134,000 | 135,200 | 131,900 | 132,400 | 3,600 |
| 2025/03/31 | 133,500 | 134,700 | 132,800 | 132,800 | 3,263 |
| 2025/03/28 | 133,800 | 133,900 | 132,600 | 133,700 | 3,452 |
| 2025/03/27 | 134,100 | 135,100 | 134,000 | 134,500 | 2,121 |
| 2025/03/26 | 133,000 | 134,600 | 132,200 | 134,600 | 2,571 |
| 2025/03/25 | 133,000 | 134,700 | 132,300 | 132,300 | 3,541 |
| 2025/03/24 | 135,000 | 135,500 | 130,500 | 130,600 | 7,389 |
| 2025/03/21 | 133,600 | 135,600 | 133,500 | 134,900 | 4,012 |
| 2025/03/19 | 134,000 | 134,100 | 132,900 | 133,500 | 1,829 |
| 2025/03/18 | 132,800 | 134,000 | 132,300 | 134,000 | 2,880 |
| 2025/03/17 | 132,200 | 133,000 | 132,000 | 132,500 | 1,968 |
| 2025/03/14 | 132,000 | 132,400 | 131,700 | 132,400 | 5,702 |
| 2025/03/13 | 132,400 | 132,600 | 131,700 | 131,700 | 2,759 |
| 2025/03/12 | 132,000 | 132,900 | 131,900 | 132,400 | 3,743 |
| 2025/03/11 | 131,900 | 132,500 | 131,700 | 131,700 | 4,163 |
| 2025/03/10 | 131,700 | 132,200 | 131,600 | 131,700 | 3,239 |
| 2025/03/07 | 131,700 | 132,300 | 131,500 | 131,600 | 4,537 |
| 2025/03/06 | 131,700 | 132,200 | 131,700 | 132,100 | 2,198 |
| 2025/03/05 | 131,700 | 132,200 | 131,700 | 131,700 | 2,495 |
| 2025/03/04 | 132,800 | 133,100 | 130,800 | 131,500 | 9,073 |
| 2025/03/03 | 132,600 | 133,900 | 132,300 | 132,600 | 2,765 |
| 2025/02/28 | 134,500 | 134,700 | 132,600 | 132,600 | 8,106 |
| 2025/02/27 | 134,000 | 135,500 | 133,400 | 133,800 | 6,221 |
| 2025/02/26 | 133,500 | 135,800 | 132,100 | 135,800 | 6,189 |
| 2025/02/25 | 131,600 | 132,500 | 131,600 | 132,100 | 5,485 |
| 2025/02/21 | 131,700 | 132,200 | 131,600 | 131,700 | 3,255 |
| 2025/02/20 | 131,800 | 132,400 | 131,400 | 132,000 | 2,474 |
| 2025/02/19 | 132,500 | 133,000 | 131,800 | 131,900 | 3,551 |
| 2025/02/18 | 132,300 | 132,900 | 131,900 | 132,300 | 3,404 |
| 2025/02/17 | 132,000 | 133,100 | 131,800 | 132,400 | 4,641 |
| 2025/02/14 | 133,000 | 133,800 | 131,700 | 131,800 | 4,313 |
| 2025/02/13 | 132,100 | 132,900 | 132,000 | 132,700 | 3,643 |
| 2025/02/12 | 132,100 | 133,200 | 131,400 | 132,000 | 5,201 |
| 2025/02/10 | 132,900 | 133,500 | 131,700 | 132,300 | 5,396 |
| 2025/02/07 | 133,300 | 134,000 | 132,000 | 133,000 | 5,509 |
| 2025/02/06 | 133,500 | 135,300 | 133,300 | 133,300 | 6,308 |
| 2025/02/05 | 133,600 | 134,500 | 132,900 | 133,600 | 6,318 |
| 2025/02/04 | 132,200 | 133,700 | 131,800 | 133,600 | 6,185 |
| 2025/02/03 | 132,200 | 133,400 | 131,800 | 132,800 | 9,090 |
| 2025/01/31 | 133,500 | 133,700 | 131,700 | 132,200 | 11,640 |
| 2025/01/30 | 134,200 | 134,700 | 133,500 | 133,900 | 6,966 |
| 2025/01/29 | 134,000 | 135,800 | 134,000 | 134,300 | 13,698 |
| 2025/01/28 | 125,000 | 135,700 | 125,000 | 133,500 | 52,470 |
| 2025/01/27 | 120,600 | 123,300 | 120,600 | 123,300 | 9,609 |
| 2025/01/24 | 117,900 | 120,300 | 117,900 | 119,900 | 4,677 |
| 2025/01/23 | 117,600 | 118,500 | 117,400 | 118,000 | 4,112 |
| 2025/01/22 | 118,000 | 118,700 | 117,500 | 117,900 | 3,285 |
| 2025/01/21 | 117,500 | 118,600 | 117,500 | 117,800 | 2,685 |
| 2025/01/20 | 119,700 | 119,700 | 117,500 | 117,500 | 5,264 |
| 2025/01/17 | 119,200 | 120,200 | 119,000 | 119,700 | 3,780 |
| 2025/01/16 | 119,000 | 120,000 | 118,900 | 119,200 | 4,464 |
| 2025/01/15 | 118,300 | 119,400 | 118,200 | 119,000 | 5,420 |
| 2025/01/14 | 118,000 | 119,100 | 117,500 | 118,300 | 6,471 |
| 2025/01/10 | 117,400 | 118,100 | 116,700 | 118,000 | 5,051 |
| 2025/01/09 | 118,800 | 119,000 | 117,600 | 117,800 | 4,326 |
| 2025/01/08 | 120,000 | 120,400 | 119,000 | 119,000 | 3,549 |
| 2025/01/07 | 120,800 | 120,900 | 119,200 | 119,600 | 4,684 |
| 2025/01/06 | 121,400 | 121,900 | 120,200 | 120,400 | 5,086 |
| 2024/12/30 | 120,600 | 120,800 | 119,300 | 119,600 | 8,076 |
| 2024/12/27 | 121,100 | 121,400 | 120,100 | 120,500 | 2,968 |
| 2024/12/26 | 119,600 | 121,100 | 119,500 | 121,100 | 4,056 |
| 2024/12/25 | 119,900 | 120,300 | 119,100 | 119,500 | 2,708 |
| 2024/12/24 | 119,700 | 120,800 | 119,500 | 119,900 | 4,513 |
| 2024/12/23 | 118,200 | 119,700 | 118,100 | 119,000 | 5,902 |
| 2024/12/20 | 118,000 | 119,200 | 117,300 | 117,500 | 8,518 |
| 2024/12/19 | 115,900 | 118,000 | 115,500 | 117,300 | 4,389 |
| 2024/12/18 | 116,800 | 117,500 | 115,900 | 116,200 | 6,940 |
| 2024/12/17 | 114,100 | 119,100 | 113,800 | 116,800 | 11,081 |
| 2024/12/16 | 112,000 | 112,200 | 110,700 | 111,300 | 2,990 |
| 2024/12/13 | 110,900 | 112,100 | 110,700 | 111,600 | 5,797 |
| 2024/12/12 | 111,900 | 112,300 | 111,200 | 111,300 | 3,691 |
| 2024/12/11 | 111,300 | 111,900 | 111,000 | 111,600 | 3,380 |
| 2024/12/10 | 112,100 | 112,100 | 110,800 | 111,100 | 2,471 |
| 2024/12/09 | 113,700 | 113,900 | 110,500 | 112,100 | 5,212 |
| 2024/12/06 | 114,000 | 114,300 | 113,400 | 113,700 | 2,883 |
| 2024/12/05 | 113,200 | 114,300 | 112,900 | 113,500 | 3,004 |
| 2024/12/04 | 113,800 | 114,100 | 113,200 | 113,500 | 2,407 |
| 2024/12/03 | 114,300 | 114,300 | 113,100 | 113,600 | 3,827 |
| 2024/12/02 | 114,500 | 114,600 | 113,500 | 113,600 | 3,218 |
| 2024/11/29 | 114,800 | 114,800 | 113,600 | 113,600 | 3,766 |
| 2024/11/28 | 114,700 | 114,900 | 114,200 | 114,400 | 2,905 |
| 2024/11/27 | 115,000 | 115,100 | 114,000 | 114,400 | 4,325 |
| 2024/11/26 | 114,600 | 114,900 | 113,900 | 114,600 | 4,123 |
| 2024/11/25 | 113,800 | 114,600 | 113,600 | 113,600 | 5,916 |
| 2024/11/22 | 113,000 | 113,500 | 112,100 | 113,000 | 3,380 |
| 2024/11/21 | 113,000 | 113,400 | 112,000 | 112,400 | 3,461 |
| 2024/11/20 | 112,500 | 112,900 | 112,000 | 112,100 | 3,000 |
| 2024/11/19 | 111,300 | 112,500 | 111,200 | 111,300 | 3,575 |
| 2024/11/18 | 110,000 | 111,400 | 109,600 | 111,300 | 3,645 |
| 2024/11/15 | 109,500 | 110,100 | 109,200 | 109,600 | 3,324 |
| 2024/11/14 | 109,700 | 109,800 | 109,100 | 109,300 | 2,619 |
| 2024/11/13 | 109,000 | 110,000 | 108,900 | 109,600 | 2,689 |
| 2024/11/12 | 109,400 | 110,200 | 109,100 | 109,800 | 2,131 |
| 2024/11/11 | 109,000 | 109,300 | 108,300 | 109,100 | 2,789 |
| 2024/11/08 | 107,500 | 109,300 | 107,500 | 109,000 | 4,762 |
| 2024/11/07 | 109,000 | 109,600 | 108,100 | 108,100 | 3,516 |
| 2024/11/06 | 108,200 | 110,200 | 107,600 | 109,800 | 6,164 |
| 2024/11/05 | 109,000 | 109,100 | 106,800 | 107,000 | 4,622 |
| 2024/11/01 | 109,000 | 110,200 | 108,600 | 109,400 | 3,564 |
| 2024/10/31 | 109,400 | 109,600 | 108,900 | 109,200 | 5,319 |
| 2024/10/30 | 108,800 | 110,300 | 108,800 | 109,800 | 7,734 |
| 2024/10/29 | 110,500 | 111,800 | 110,500 | 111,500 | 13,618 |
| 2024/10/28 | 109,900 | 111,000 | 109,600 | 110,500 | 3,790 |
| 2024/10/25 | 110,100 | 110,800 | 109,700 | 109,900 | 3,006 |
| 2024/10/24 | 110,500 | 111,000 | 110,000 | 110,300 | 3,051 |
| 2024/10/23 | 110,100 | 111,200 | 109,700 | 110,800 | 3,210 |
| 2024/10/22 | 111,500 | 111,600 | 110,200 | 110,700 | 3,774 |
| 2024/10/21 | 112,200 | 112,400 | 111,300 | 111,600 | 2,199 |
| 2024/10/18 | 111,600 | 112,700 | 111,600 | 112,200 | 1,816 |
| 2024/10/17 | 111,500 | 112,300 | 111,100 | 111,600 | 2,884 |
| 2024/10/16 | 112,200 | 112,400 | 111,000 | 111,100 | 3,475 |