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 |
|---|---|---|---|---|---|
| 2026/02/20 | 144,000 | 144,500 | 143,000 | 143,300 | 3,875 |
| 2026/02/19 | 143,000 | 143,200 | 142,100 | 143,000 | 1,820 |
| 2026/02/18 | 141,100 | 143,200 | 141,100 | 143,200 | 3,508 |
| 2026/02/17 | 142,000 | 142,200 | 141,000 | 141,400 | 2,434 |
| 2026/02/16 | 142,000 | 142,500 | 140,700 | 142,500 | 3,471 |
| 2026/02/13 | 142,500 | 142,700 | 141,100 | 141,700 | 3,883 |
| 2026/02/12 | 142,300 | 142,500 | 141,700 | 142,500 | 2,705 |
| 2026/02/10 | 142,500 | 142,800 | 141,800 | 142,300 | 2,708 |
| 2026/02/09 | 141,600 | 142,700 | 141,000 | 141,800 | 3,602 |
| 2026/02/06 | 142,100 | 142,400 | 141,000 | 141,200 | 3,424 |
| 2026/02/05 | 142,700 | 143,400 | 142,100 | 142,100 | 3,745 |
| 2026/02/04 | 143,700 | 143,700 | 142,100 | 142,700 | 5,318 |
| 2026/02/03 | 142,900 | 143,700 | 142,400 | 143,200 | 2,998 |
| 2026/02/02 | 143,400 | 144,000 | 142,400 | 142,400 | 3,562 |
| 2026/01/30 | 144,200 | 145,000 | 142,600 | 142,600 | 5,677 |
| 2026/01/29 | 141,900 | 144,100 | 141,200 | 144,100 | 5,339 |
| 2026/01/28 | 142,400 | 143,100 | 141,900 | 142,600 | 3,529 |
| 2026/01/27 | 143,000 | 143,400 | 142,200 | 143,000 | 2,945 |
| 2026/01/26 | 144,400 | 144,700 | 142,800 | 143,100 | 4,498 |
| 2026/01/23 | 145,300 | 146,000 | 144,300 | 144,400 | 3,760 |
| 2026/01/22 | 144,500 | 146,300 | 144,100 | 144,300 | 3,667 |
| 2026/01/21 | 147,200 | 147,300 | 144,500 | 144,500 | 4,742 |
| 2026/01/20 | 149,800 | 149,800 | 146,300 | 146,500 | 5,610 |
| 2026/01/19 | 147,400 | 147,600 | 145,800 | 146,800 | 3,213 |
| 2026/01/16 | 145,700 | 147,400 | 145,700 | 146,900 | 4,327 |
| 2026/01/15 | 144,900 | 146,000 | 144,300 | 145,700 | 3,883 |
| 2026/01/14 | 143,900 | 146,000 | 143,600 | 144,100 | 6,301 |
| 2026/01/13 | 142,600 | 143,100 | 140,600 | 143,100 | 4,340 |
| 2026/01/09 | 142,600 | 143,500 | 142,200 | 142,200 | 3,405 |
| 2026/01/08 | 142,500 | 142,800 | 141,700 | 142,000 | 3,527 |
| 2026/01/07 | 140,100 | 142,300 | 140,000 | 141,900 | 2,919 |
| 2026/01/06 | 139,700 | 140,600 | 139,500 | 140,500 | 3,021 |
| 2026/01/05 | 140,600 | 141,300 | 138,500 | 139,800 | 4,427 |
| 2025/12/30 | 141,000 | 142,100 | 140,400 | 140,400 | 2,861 |
| 2025/12/29 | 140,200 | 141,100 | 139,800 | 141,100 | 5,121 |
| 2025/12/26 | 139,600 | 140,400 | 138,500 | 140,100 | 4,115 |
| 2025/12/25 | 139,500 | 140,300 | 139,300 | 139,600 | 1,905 |
| 2025/12/24 | 138,800 | 139,400 | 138,500 | 138,700 | 2,204 |
| 2025/12/23 | 138,500 | 138,800 | 137,800 | 138,800 | 2,515 |
| 2025/12/22 | 139,400 | 140,100 | 138,500 | 138,500 | 2,718 |
| 2025/12/19 | 138,800 | 139,800 | 138,400 | 139,300 | 3,713 |
| 2025/12/18 | 140,200 | 140,400 | 137,800 | 138,100 | 3,701 |
| 2025/12/17 | 137,900 | 138,800 | 137,700 | 137,700 | 2,828 |
| 2025/12/16 | 137,600 | 138,900 | 137,600 | 138,300 | 2,314 |
| 2025/12/15 | 138,400 | 138,700 | 137,500 | 137,500 | 1,506 |
| 2025/12/12 | 136,500 | 138,400 | 136,500 | 138,400 | 5,376 |
| 2025/12/11 | 136,900 | 137,300 | 135,700 | 136,700 | 1,886 |
| 2025/12/10 | 136,000 | 137,400 | 136,000 | 136,400 | 2,459 |
| 2025/12/09 | 136,000 | 136,700 | 134,800 | 136,600 | 2,306 |
| 2025/12/08 | 136,600 | 137,200 | 135,500 | 136,400 | 3,121 |
| 2025/12/05 | 137,500 | 138,100 | 136,600 | 136,600 | 2,304 |
| 2025/12/04 | 138,000 | 138,600 | 137,400 | 138,000 | 1,996 |
| 2025/12/03 | 137,800 | 138,700 | 137,600 | 138,500 | 2,999 |
| 2025/12/02 | 138,300 | 138,900 | 137,600 | 138,400 | 2,491 |
| 2025/12/01 | 141,000 | 141,000 | 138,500 | 138,500 | 3,199 |
| 2025/11/28 | 140,900 | 141,200 | 140,000 | 140,000 | 2,963 |
| 2025/11/27 | 140,900 | 141,600 | 140,500 | 141,600 | 2,906 |
| 2025/11/26 | 140,100 | 141,000 | 140,100 | 140,700 | 2,669 |
| 2025/11/25 | 139,700 | 140,800 | 138,400 | 140,000 | 3,089 |
| 2025/11/21 | 138,900 | 140,100 | 137,800 | 139,000 | 4,175 |
| 2025/11/20 | 138,900 | 140,800 | 138,200 | 138,600 | 2,775 |
| 2025/11/19 | 138,700 | 138,900 | 137,500 | 138,100 | 1,793 |
| 2025/11/18 | 140,500 | 141,300 | 138,500 | 138,500 | 2,711 |
| 2025/11/17 | 139,000 | 140,500 | 138,400 | 140,500 | 2,570 |
| 2025/11/14 | 138,900 | 139,600 | 138,600 | 139,200 | 2,351 |
| 2025/11/13 | 139,300 | 139,300 | 138,400 | 138,800 | 2,383 |
| 2025/11/12 | 139,900 | 140,600 | 139,100 | 139,300 | 3,847 |
| 2025/11/11 | 138,200 | 140,000 | 137,900 | 140,000 | 3,403 |
| 2025/11/10 | 138,200 | 138,700 | 137,500 | 137,500 | 4,196 |
| 2025/11/07 | 138,400 | 138,700 | 137,700 | 138,100 | 2,288 |
| 2025/11/06 | 138,200 | 138,400 | 136,800 | 138,200 | 2,464 |
| 2025/11/05 | 137,600 | 138,500 | 135,500 | 138,500 | 4,392 |
| 2025/11/04 | 136,400 | 138,000 | 135,500 | 138,000 | 3,437 |
| 2025/10/31 | 136,000 | 138,200 | 135,700 | 136,400 | 4,979 |
| 2025/10/30 | 135,800 | 136,700 | 133,700 | 136,200 | 8,354 |
| 2025/10/29 | 139,700 | 140,400 | 138,900 | 139,200 | 8,796 |
| 2025/10/28 | 141,200 | 141,400 | 140,000 | 140,000 | 3,449 |
| 2025/10/27 | 140,100 | 141,100 | 139,800 | 140,800 | 2,794 |
| 2025/10/24 | 140,000 | 140,700 | 139,500 | 139,600 | 3,689 |
| 2025/10/23 | 139,300 | 140,000 | 138,300 | 140,000 | 4,775 |
| 2025/10/22 | 139,000 | 139,700 | 138,400 | 139,500 | 2,734 |
| 2025/10/21 | 138,300 | 138,900 | 137,500 | 138,900 | 3,496 |
| 2025/10/20 | 138,000 | 138,500 | 137,400 | 138,000 | 2,354 |
| 2025/10/17 | 137,000 | 137,900 | 137,000 | 137,900 | 2,153 |
| 2025/10/16 | 137,400 | 137,700 | 136,700 | 137,400 | 1,567 |
| 2025/10/15 | 136,400 | 137,200 | 136,100 | 136,700 | 1,855 |
| 2025/10/14 | 136,400 | 136,900 | 135,200 | 136,500 | 3,125 |
| 2025/10/10 | 137,200 | 137,400 | 136,600 | 136,600 | 1,543 |
| 2025/10/09 | 137,000 | 137,300 | 136,400 | 137,100 | 1,740 |
| 2025/10/08 | 138,000 | 138,400 | 137,000 | 137,000 | 1,309 |
| 2025/10/07 | 138,300 | 138,400 | 137,400 | 138,000 | 1,677 |
| 2025/10/06 | 135,800 | 138,200 | 135,700 | 138,200 | 2,670 |
| 2025/10/03 | 135,600 | 136,000 | 135,200 | 135,500 | 2,054 |
| 2025/10/02 | 136,200 | 137,600 | 135,000 | 135,900 | 3,183 |
| 2025/10/01 | 136,000 | 136,200 | 134,500 | 135,700 | 2,530 |
| 2025/09/30 | 136,900 | 136,900 | 135,600 | 136,000 | 2,607 |
| 2025/09/29 | 138,800 | 138,800 | 135,800 | 135,800 | 3,459 |
| 2025/09/26 | 138,000 | 138,700 | 137,500 | 138,500 | 1,922 |
| 2025/09/25 | 137,100 | 138,100 | 136,800 | 137,600 | 1,621 |
| 2025/09/24 | 138,200 | 138,200 | 136,900 | 137,100 | 1,422 |
| 2025/09/22 | 137,500 | 138,100 | 136,800 | 137,700 | 2,426 |
| 2025/09/19 | 138,000 | 138,500 | 137,000 | 137,500 | 7,481 |
| 2025/09/18 | 138,000 | 138,000 | 137,100 | 138,000 | 2,357 |
| 2025/09/17 | 137,500 | 137,800 | 136,900 | 137,800 | 3,472 |
| 2025/09/16 | 136,900 | 137,700 | 136,200 | 137,500 | 3,464 |
| 2025/09/12 | 135,600 | 137,300 | 135,200 | 137,300 | 4,520 |
| 2025/09/11 | 135,200 | 136,200 | 135,000 | 135,500 | 1,681 |
| 2025/09/10 | 134,900 | 135,500 | 134,400 | 135,500 | 1,835 |
| 2025/09/09 | 134,200 | 135,600 | 134,000 | 135,300 | 2,675 |
| 2025/09/08 | 134,100 | 135,000 | 133,900 | 134,500 | 2,402 |
| 2025/09/05 | 134,500 | 134,700 | 132,800 | 134,000 | 3,926 |
| 2025/09/04 | 134,700 | 134,900 | 133,200 | 134,600 | 2,791 |
| 2025/09/03 | 137,500 | 137,500 | 134,700 | 135,100 | 2,849 |
| 2025/09/02 | 136,800 | 137,400 | 136,500 | 137,400 | 1,864 |
| 2025/09/01 | 136,000 | 137,500 | 135,900 | 137,000 | 2,483 |
| 2025/08/29 | 136,600 | 137,200 | 135,800 | 136,000 | 3,567 |
| 2025/08/28 | 137,800 | 138,000 | 136,200 | 136,400 | 3,284 |
| 2025/08/27 | 134,700 | 137,600 | 134,600 | 137,600 | 3,162 |
| 2025/08/26 | 135,600 | 135,700 | 134,700 | 134,700 | 3,483 |
| 2025/08/25 | 135,800 | 135,800 | 135,100 | 135,500 | 1,132 |
| 2025/08/22 | 135,100 | 135,700 | 134,900 | 135,500 | 1,237 |
| 2025/08/21 | 135,300 | 135,900 | 135,100 | 135,100 | 1,584 |
| 2025/08/20 | 135,500 | 135,500 | 134,800 | 135,100 | 2,024 |
| 2025/08/19 | 134,000 | 135,300 | 133,600 | 135,100 | 1,709 |
| 2025/08/18 | 133,000 | 134,200 | 133,000 | 133,800 | 1,631 |
| 2025/08/15 | 132,300 | 133,300 | 131,800 | 133,300 | 2,218 |
| 2025/08/14 | 132,800 | 133,200 | 131,600 | 132,100 | 2,439 |
| 2025/08/13 | 132,200 | 133,800 | 132,200 | 132,700 | 3,349 |
| 2025/08/12 | 133,200 | 133,300 | 132,000 | 132,700 | 2,534 |
| 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 |