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

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
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
2023/12/11 126,500 126,800 126,200 126,800 1,271
2023/12/08 126,200 126,400 125,600 126,100 4,173
2023/12/07 127,100 127,300 126,100 126,500 2,612
2023/12/06 127,500 127,900 127,100 127,800 3,983
2023/12/05 128,300 128,500 127,600 128,200 2,624
2023/12/04 127,200 129,000 127,200 128,400 4,818
2023/12/01 128,000 128,000 125,800 125,800 5,572
2023/11/30 127,100 127,500 125,600 127,500 6,774
2023/11/29 127,800 128,100 126,800 126,800 2,440
2023/11/28 128,100 128,400 126,900 127,900 3,505
2023/11/27 128,500 128,800 128,300 128,300 1,410
2023/11/24 128,000 128,900 128,000 128,600 2,027
2023/11/22 127,400 128,200 127,400 128,000 2,279
2023/11/21 128,200 128,300 127,400 127,700 2,250
2023/11/20 128,700 129,200 127,400 127,900 3,809
2023/11/17 129,300 129,300 128,000 128,700 3,020
2023/11/16 129,600 129,700 128,800 129,300 2,306
2023/11/15 129,800 129,800 128,800 129,000 2,609
2023/11/14 127,200 128,600 126,600 128,400 2,915
2023/11/13 128,100 128,900 127,400 127,600 1,850
2023/11/10 126,500 128,300 126,500 128,100 4,598
2023/11/09 130,200 130,300 126,500 126,500 6,199
2023/11/08 131,000 131,400 129,700 130,100 3,717
2023/11/07 130,700 131,800 129,400 131,700 8,787
2023/11/06 128,900 131,000 128,000 130,200 11,220
2023/11/02 125,100 128,300 125,000 128,000 31,624
2023/11/01 125,700 126,800 125,400 126,200 29,294
2023/10/31 124,000 124,900 123,300 124,700 13,668
2023/10/30 124,700 125,200 124,200 124,600 10,969
2023/10/27 128,500 129,800 127,800 129,100 32,895
2023/10/26 130,900 131,200 128,200 128,600 15,687
2023/10/25 130,900 131,300 129,200 131,200 10,703
2023/10/24 130,300 131,400 129,000 129,700 20,453
2023/10/23 135,200 135,200 132,900 132,900 4,428
2023/10/20 136,900 137,100 134,600 134,600 2,881
2023/10/19 136,200 138,000 135,700 137,000 2,766
2023/10/18 136,200 136,700 135,600 136,300 1,898
2023/10/17 135,300 136,200 134,400 135,800 2,865
2023/10/16 137,700 138,300 133,900 134,200 5,028
2023/10/13 137,600 138,700 137,100 137,500 4,833
2023/10/12 138,400 139,300 137,400 137,900 3,626
2023/10/11 139,700 139,800 138,400 138,400 2,521
2023/10/10 138,400 140,200 138,100 139,600 2,512
2023/10/06 138,600 138,600 137,700 138,000 2,666
2023/10/05 137,400 139,400 137,200 139,000 2,848
2023/10/04 137,700 138,400 135,700 136,100 5,351
2023/10/03 139,100 139,200 137,700 138,000 2,344
2023/10/02 138,300 139,300 138,100 138,400 1,547
2023/09/29 138,700 138,700 137,600 138,100 2,377
2023/09/28 139,600 139,600 137,400 137,900 4,315
2023/09/27 139,300 139,700 138,700 139,600 2,587
2023/09/26 138,200 139,100 138,100 138,200 2,074
2023/09/25 138,100 138,900 137,800 138,000 2,118
2023/09/22 138,700 138,800 137,800 137,800 2,615
2023/09/21 137,700 138,800 137,700 138,400 1,856
2023/09/20 138,000 139,000 138,000 138,700 1,363
2023/09/19 139,000 139,100 137,800 138,600 1,894
2023/09/15 138,600 139,300 137,600 139,100 3,494
2023/09/14 138,300 139,500 138,300 138,600 1,722
2023/09/13 139,500 140,800 138,300 138,600 1,971
2023/09/12 139,900 140,000 138,700 139,600 1,334
2023/09/11 140,500 141,100 138,800 139,900 1,894
2023/09/08 140,000 141,400 139,700 140,800 3,426
2023/09/07 139,900 141,300 139,000 141,100 1,755
2023/09/06 140,000 140,600 139,700 139,800 1,790
2023/09/05 138,700 140,400 138,200 140,400 2,060
2023/09/04 139,200 139,500 138,600 139,100 1,779
2023/09/01 138,300 139,700 137,700 139,500 2,416
2023/08/31 139,700 139,700 138,300 138,600 3,741
2023/08/30 138,500 138,800 137,700 138,400 2,022
2023/08/29 137,200 138,600 136,800 138,300 3,099
2023/08/28 136,300 137,500 135,900 137,500 1,401
2023/08/25 136,700 136,900 135,600 136,200 1,738
2023/08/24 136,400 137,200 136,000 137,200 822
2023/08/23 135,800 136,300 134,800 136,100 1,513
2023/08/22 135,200 136,100 135,200 136,000 1,110
2023/08/21 135,600 136,300 135,000 135,100 1,564
2023/08/18 136,500 136,700 135,300 135,900 1,963
2023/08/17 136,200 136,400 135,700 136,100 914
2023/08/16 135,700 136,800 135,200 136,600 2,148
2023/08/15 136,700 136,700 135,100 136,000 1,503
2023/08/14 136,500 136,900 136,000 136,900 1,191
2023/08/10 136,500 136,900 135,500 136,800 2,066
2023/08/09 136,100 136,400 134,500 136,400 2,358
2023/08/08 136,900 136,900 135,700 136,100 1,615
2023/08/07 134,300 136,600 134,200 136,600 1,807
2023/08/04 134,100 134,700 133,400 134,300 2,566
2023/08/03 135,000 135,500 133,800 134,100 1,590
2023/08/02 135,400 136,800 135,400 135,400 2,125
2023/08/01 135,100 136,000 134,800 135,600 2,498
2023/07/31 136,500 136,600 134,500 134,900 4,096
2023/07/28 135,600 136,900 133,700 136,800 4,913
2023/07/27 137,000 137,200 135,800 136,100 2,410
2023/07/26 136,000 136,600 135,600 136,300 1,786
2023/07/25 137,300 137,700 135,500 135,500 1,830
2023/07/24 136,200 138,200 136,200 137,300 3,204
2023/07/21 135,900 136,400 135,400 136,100 1,623
2023/07/20 135,400 136,700 135,300 136,000 2,096
2023/07/19 134,200 135,500 134,200 135,400 3,093
2023/07/18 135,000 135,100 133,300 133,500 3,817
2023/07/14 134,300 135,600 133,900 135,500 2,919
2023/07/13 133,000 134,000 132,800 134,000 2,007
2023/07/12 133,600 134,200 133,000 133,300 2,233
2023/07/11 134,000 134,400 133,100 133,900 2,080
2023/07/10 133,100 134,100 132,400 133,800 1,602
2023/07/07 133,500 133,700 132,700 133,000 1,442
2023/07/06 134,200 134,400 132,700 133,500 1,355
2023/07/05 134,400 134,800 133,900 134,400 1,729
2023/07/04 135,400 135,700 133,800 134,700 2,127
2023/07/03 135,200 135,800 134,300 135,400 2,867
2023/06/30 133,700 135,300 133,000 134,900 3,999
2023/06/29 133,000 133,900 132,700 133,900 5,148
2023/06/28 131,700 133,500 131,500 133,400 3,003
2023/06/27 130,900 131,700 130,200 131,700 3,623
2023/06/26 130,000 130,900 129,900 130,700 2,343
2023/06/23 130,300 131,100 130,000 130,000 3,180
2023/06/22 131,300 131,300 130,100 130,700 2,130
2023/06/21 130,500 131,100 129,800 131,100 2,107
2023/06/20 130,700 131,000 129,500 130,500 2,405
2023/06/19 130,800 131,300 130,300 130,900 2,425
2023/06/16 130,500 131,000 130,100 130,800 4,183
2023/06/15 130,900 131,900 130,700 131,600 3,248
2023/06/14 131,800 132,200 130,600 130,600 2,502
2023/06/13 133,200 133,400 131,200 131,400 2,657
2023/06/12 132,900 133,600 132,900 133,100 2,916
2023/06/09 131,900 133,700 131,900 133,200 5,074
2023/06/08 131,600 132,000 130,800 131,900 4,934
2023/06/07 132,200 132,300 131,500 132,000 4,452
2023/06/06 131,700 132,300 131,100 132,300 2,268
2023/06/05 131,000 131,800 130,600 131,700 1,941
2023/06/02 131,200 131,200 130,400 131,000 2,349
2023/06/01 131,500 132,500 130,200 130,300 4,434
2023/05/31 133,100 133,900 129,100 129,100 8,301
2023/05/30 132,700 133,000 131,700 133,000 1,863
2023/05/29 131,700 132,600 130,600 132,400 3,080
2023/05/26 130,400 131,100 129,800 130,600 3,212
2023/05/25 129,800 130,600 129,400 129,900 2,610
2023/05/24 130,100 130,900 129,900 129,900 2,317
2023/05/23 131,200 131,200 129,900 130,400 2,504
2023/05/22 130,000 130,900 129,900 130,800 2,332
2023/05/19 129,100 130,000 129,100 130,000 2,447
2023/05/18 130,300 130,300 128,700 128,700 3,036
2023/05/17 130,500 130,500 129,800 130,200 2,262
2023/05/16 130,500 130,800 130,100 130,600 2,832
2023/05/15 128,600 130,300 128,600 130,100 2,480
2023/05/12 129,500 129,600 127,900 128,500 3,523
2023/05/11 129,900 130,200 129,200 129,900 1,473
2023/05/10 130,600 131,000 129,800 129,900 2,321
2023/05/09 132,000 132,000 130,600 130,700 2,525
2023/05/08 131,200 132,400 130,700 132,100 4,384
2023/05/02 130,000 131,400 129,600 131,100 4,111
2023/05/01 131,000 131,000 129,500 130,200 2,815
2023/04/28 129,200 131,200 129,200 131,100 6,359
2023/04/27 129,900 129,900 128,300 128,900 6,608
2023/04/26 132,200 133,100 132,100 132,500 14,908
2023/04/25 132,700 132,900 132,100 132,600 2,583
2023/04/24 132,600 132,900 132,300 132,600 2,203
2023/04/21 132,600 133,000 131,900 132,600 3,057
2023/04/20 132,700 133,300 132,100 132,900 2,333
2023/04/19 132,600 133,300 132,000 133,100 2,196
2023/04/18 132,900 133,100 132,100 132,600 3,077
2023/04/17 132,900 133,200 131,900 132,500 2,603
2023/04/14 132,900 133,000 131,700 132,600 2,844
2023/04/13 131,900 132,800 131,800 132,000 2,184
2023/04/12 132,100 132,600 131,900 132,200 2,954
2023/04/11 133,000 133,300 132,100 132,300 3,126
2023/04/10 133,400 133,600 132,500 133,200 1,270
2023/04/07 133,600 133,700 132,200 133,400 1,583
2023/04/06 134,000 134,200 133,100 133,600 2,174
2023/04/05 136,200 136,200 133,500 134,300 3,579
2023/04/04 138,000 138,000 135,200 136,500 4,614
2023/04/03 135,000 138,500 134,300 137,300 5,191
2023/03/31 133,600 135,800 132,900 134,900 5,278
2023/03/30 132,300 133,500 131,100 132,800 4,272
2023/03/29 130,600 132,500 129,800 132,300 3,679
2023/03/28 130,000 130,500 129,000 130,100 2,684
2023/03/27 130,800 131,300 129,400 129,600 1,751
2023/03/24 130,600 130,700 129,200 130,100 2,774
2023/03/23 129,900 130,400 129,200 129,900 2,827
2023/03/22 129,300 130,500 129,100 130,200 3,860
2023/03/20 129,600 131,300 128,700 129,400 3,586
2023/03/17 131,600 132,800 129,100 129,700 6,545
2023/03/16 131,400 132,800 130,300 131,700 4,089
2023/03/15 133,200 134,600 132,000 132,300 3,169
2023/03/14 132,900 134,000 131,500 133,200 2,179
2023/03/13 132,700 133,500 131,700 133,000 2,511
2023/03/10 133,100 133,800 133,100 133,200 2,576
2023/03/09 133,300 133,800 132,400 133,400 3,349
2023/03/08 133,300 133,400 131,800 132,800 2,530
2023/03/07 134,300 134,800 133,100 133,600 1,270
2023/03/06 134,200 134,600 133,500 134,300 1,874
2023/03/03 134,400 134,800 133,600 133,900 1,804
2023/03/02 133,400 134,500 133,300 134,100 1,916
2023/03/01 136,000 136,000 133,200 133,400 3,649
2023/02/28 135,300 136,100 134,400 135,900 4,141
2023/02/27 135,100 135,800 134,200 135,600 3,892
2023/02/24 133,400 135,000 132,800 134,700 4,138
2023/02/22 132,100 133,300 132,100 132,900 2,935
2023/02/21 132,400 132,800 131,700 132,200 2,465
2023/02/20 131,700 132,500 131,200 132,400 2,455
2023/02/17 130,900 131,800 130,300 131,700 1,602
2023/02/16 131,500 132,000 130,600 131,200 1,638
2023/02/15 131,100 131,700 130,900 131,200 2,439
2023/02/14 131,200 131,600 130,700 131,500 1,670
2023/02/13 130,500 131,500 130,500 131,300 1,405
2023/02/10 130,100 130,900 130,000 130,700 2,370
2023/02/09 130,600 131,500 129,700 130,500 4,288
2023/02/08 131,700 131,900 130,300 131,500 2,255
2023/02/07 132,900 133,000 131,400 131,700 1,698
2023/02/06 132,400 133,600 132,100 132,800 1,760
2023/02/03 131,200 132,400 130,800 132,000 1,864
2023/02/02 131,700 132,600 130,800 131,500 3,368
2023/02/01 133,300 133,500 131,200 131,700 2,637
2023/01/31 136,100 136,300 132,200 132,500 4,108
2023/01/30 135,900 136,900 135,900 136,800 2,015
2023/01/27 134,800 136,300 134,600 136,200 2,086
2023/01/26 136,400 136,400 134,000 134,800 1,744
2023/01/25 136,400 137,800 135,400 135,400 2,270
2023/01/24 134,600 136,200 134,600 135,700 2,224
2023/01/23 133,000 134,800 132,900 134,300 2,519
2023/01/20 131,700 133,400 131,300 132,300 3,799
2023/01/19 134,800 135,000 131,400 131,900 4,536
2023/01/18 133,700 137,700 133,100 135,500 4,411
2023/01/17 134,800 135,600 133,100 133,400 3,905
2023/01/16 134,800 136,500 134,700 135,000 3,174
2023/01/13 134,900 136,500 134,800 135,300 5,273
2023/01/12 134,700 135,100 133,400 134,600 2,966
2023/01/11 135,900 136,300 134,400 135,200 2,138
2023/01/10 135,500 135,900 134,600 135,800 1,613
2023/01/06 136,700 136,700 134,700 135,000 2,971
2023/01/05 137,000 137,700 135,700 137,000 5,259
2023/01/04 135,000 137,600 135,000 136,400 2,731

このページの先頭へ