KDX不動産投資法人(8972)の株価時系列情報
KDX不動産投資法人(8972)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 |
|---|---|---|---|---|---|
| 2026/07/13 | 155,700 | 156,000 | 154,700 | 154,900 | 10,369 |
| 2026/07/10 | 155,800 | 156,200 | 155,100 | 155,700 | 7,745 |
| 2026/07/09 | 157,200 | 157,200 | 154,800 | 155,800 | 10,544 |
| 2026/07/08 | 157,000 | 158,600 | 156,200 | 157,200 | 11,442 |
| 2026/07/07 | 158,400 | 158,900 | 156,900 | 156,900 | 11,179 |
| 2026/07/06 | 157,300 | 159,600 | 157,000 | 157,600 | 10,597 |
| 2026/07/03 | 155,100 | 158,300 | 154,900 | 157,300 | 11,957 |
| 2026/07/02 | 154,500 | 154,800 | 153,700 | 154,300 | 12,794 |
| 2026/07/01 | 154,900 | 154,900 | 152,500 | 152,800 | 13,509 |
| 2026/06/30 | 156,000 | 156,800 | 154,900 | 154,900 | 16,121 |
| 2026/06/29 | 156,100 | 156,300 | 155,100 | 155,800 | 16,287 |
| 2026/06/26 | 154,400 | 156,300 | 154,200 | 156,100 | 13,413 |
| 2026/06/25 | 153,800 | 155,500 | 152,500 | 154,200 | 18,250 |
| 2026/06/24 | 152,500 | 153,200 | 151,100 | 153,200 | 11,878 |
| 2026/06/23 | 151,400 | 152,200 | 150,500 | 152,100 | 15,770 |
| 2026/06/22 | 152,600 | 152,800 | 149,900 | 150,700 | 12,786 |
| 2026/06/19 | 152,000 | 153,800 | 151,400 | 153,800 | 16,893 |
| 2026/06/18 | 154,300 | 154,400 | 150,600 | 152,000 | 20,849 |
| 2026/06/17 | 156,400 | 156,600 | 154,600 | 155,400 | 7,391 |
| 2026/06/16 | 156,300 | 157,400 | 154,300 | 155,600 | 18,852 |
| 2026/06/15 | 158,000 | 158,800 | 156,500 | 157,400 | 13,455 |
| 2026/06/12 | 156,900 | 158,600 | 155,300 | 157,600 | 22,422 |
| 2026/06/11 | 156,000 | 157,100 | 154,900 | 155,900 | 11,398 |
| 2026/06/10 | 154,900 | 156,200 | 154,200 | 156,200 | 11,573 |
| 2026/06/09 | 156,000 | 156,000 | 153,200 | 154,700 | 8,942 |
| 2026/06/08 | 153,000 | 155,000 | 152,300 | 154,900 | 8,630 |
| 2026/06/05 | 154,700 | 155,600 | 153,400 | 154,600 | 11,743 |
| 2026/06/04 | 155,600 | 156,100 | 154,000 | 154,000 | 9,784 |
| 2026/06/03 | 154,400 | 156,900 | 154,000 | 156,400 | 13,260 |
| 2026/06/02 | 155,300 | 155,700 | 153,100 | 154,400 | 12,999 |
| 2026/06/01 | 158,900 | 158,900 | 155,800 | 156,200 | 11,362 |
| 2026/05/29 | 158,200 | 160,100 | 157,000 | 159,000 | 17,718 |
| 2026/05/28 | 156,800 | 157,700 | 156,200 | 157,400 | 15,087 |
| 2026/05/27 | 156,800 | 158,100 | 155,900 | 158,100 | 12,887 |
| 2026/05/26 | 156,500 | 157,100 | 155,600 | 156,500 | 10,510 |
| 2026/05/25 | 156,700 | 157,800 | 156,500 | 156,700 | 7,669 |
| 2026/05/22 | 159,200 | 159,200 | 156,800 | 157,100 | 9,258 |
| 2026/05/21 | 159,600 | 159,900 | 158,100 | 159,300 | 10,889 |
| 2026/05/20 | 160,200 | 160,400 | 157,200 | 157,500 | 11,351 |
| 2026/05/19 | 157,900 | 159,900 | 157,400 | 159,900 | 9,177 |
| 2026/05/18 | 160,200 | 160,200 | 156,700 | 157,900 | 9,906 |
| 2026/05/15 | 159,000 | 160,200 | 158,500 | 160,000 | 10,882 |
| 2026/05/14 | 159,000 | 159,300 | 158,000 | 159,000 | 10,018 |
| 2026/05/13 | 159,000 | 159,100 | 157,600 | 158,800 | 10,154 |
| 2026/05/12 | 160,800 | 160,900 | 158,700 | 159,700 | 9,645 |
| 2026/05/11 | 161,000 | 161,700 | 160,000 | 160,500 | 8,417 |
| 2026/05/08 | 162,500 | 162,500 | 160,700 | 160,700 | 11,684 |
| 2026/05/07 | 164,500 | 164,500 | 161,400 | 162,300 | 12,502 |
| 2026/05/01 | 162,600 | 162,900 | 161,200 | 162,100 | 9,912 |
| 2026/04/30 | 161,500 | 163,000 | 160,700 | 163,000 | 15,957 |
| 2026/04/28 | 162,800 | 162,800 | 161,100 | 161,200 | 16,202 |
| 2026/04/27 | 165,900 | 166,700 | 165,200 | 166,300 | 29,597 |
| 2026/04/24 | 166,000 | 166,500 | 165,600 | 166,100 | 7,646 |
| 2026/04/23 | 165,600 | 165,800 | 164,000 | 165,600 | 8,574 |
| 2026/04/22 | 166,500 | 166,800 | 165,600 | 165,600 | 9,412 |
| 2026/04/21 | 168,300 | 168,300 | 166,200 | 166,400 | 11,015 |
| 2026/04/20 | 168,400 | 168,600 | 167,500 | 167,500 | 6,458 |
| 2026/04/17 | 168,900 | 168,900 | 167,400 | 167,400 | 9,195 |
| 2026/04/16 | 168,400 | 168,800 | 167,600 | 168,800 | 10,755 |
| 2026/04/15 | 168,000 | 168,600 | 167,200 | 167,800 | 9,585 |
| 2026/04/14 | 166,300 | 167,500 | 166,000 | 167,300 | 8,144 |
| 2026/04/13 | 165,600 | 166,100 | 164,300 | 165,400 | 10,045 |
| 2026/04/10 | 166,800 | 166,800 | 165,600 | 166,200 | 9,708 |
| 2026/04/09 | 168,000 | 168,200 | 165,800 | 166,000 | 8,523 |
| 2026/04/08 | 168,500 | 168,500 | 165,400 | 168,100 | 11,621 |
| 2026/04/07 | 165,600 | 166,300 | 164,300 | 164,500 | 5,581 |
| 2026/04/06 | 164,600 | 165,500 | 164,200 | 164,700 | 4,598 |
| 2026/04/03 | 162,600 | 164,700 | 162,300 | 164,200 | 6,642 |
| 2026/03/27 | 164,300 | 165,300 | 163,500 | 163,700 | 16,874 |
| 2026/03/26 | 166,700 | 166,700 | 164,400 | 165,500 | 10,695 |
| 2026/03/25 | 166,300 | 167,600 | 165,900 | 165,900 | 8,224 |
| 2026/03/24 | 165,800 | 167,000 | 164,900 | 164,900 | 12,171 |
| 2026/03/23 | 165,100 | 166,300 | 163,600 | 165,000 | 11,851 |
| 2026/03/19 | 170,700 | 170,900 | 167,800 | 168,300 | 15,344 |
| 2026/03/18 | 170,400 | 171,400 | 170,100 | 171,400 | 8,641 |
| 2026/03/17 | 169,200 | 170,300 | 168,800 | 170,300 | 9,031 |
| 2026/03/16 | 167,500 | 169,400 | 166,300 | 168,800 | 11,505 |
| 2026/03/13 | 168,100 | 169,000 | 166,400 | 167,500 | 16,540 |
| 2026/03/12 | 167,200 | 167,600 | 166,300 | 166,800 | 6,477 |
| 2026/03/11 | 166,500 | 169,000 | 165,400 | 168,300 | 8,068 |
| 2026/03/10 | 165,600 | 166,300 | 164,600 | 165,600 | 12,206 |
| 2026/03/09 | 163,100 | 165,900 | 162,700 | 164,900 | 15,593 |
| 2026/03/06 | 167,100 | 167,400 | 166,000 | 166,000 | 10,446 |
| 2026/03/05 | 168,800 | 168,800 | 167,400 | 167,600 | 11,967 |
| 2026/03/04 | 168,100 | 168,100 | 165,600 | 165,900 | 15,348 |
| 2026/03/03 | 169,800 | 169,900 | 168,400 | 168,500 | 9,577 |
| 2026/03/02 | 170,000 | 170,800 | 168,800 | 170,100 | 11,157 |
| 2026/02/27 | 173,000 | 173,200 | 169,700 | 170,000 | 17,971 |
| 2026/02/26 | 172,200 | 173,400 | 171,500 | 172,300 | 10,462 |
| 2026/02/25 | 171,700 | 171,800 | 170,800 | 171,400 | 11,291 |
| 2026/02/24 | 168,900 | 171,300 | 168,900 | 171,000 | 12,371 |
| 2026/02/20 | 169,800 | 170,100 | 169,200 | 169,200 | 5,932 |
| 2026/02/19 | 171,200 | 171,500 | 169,000 | 169,200 | 5,959 |
| 2026/02/18 | 168,000 | 171,100 | 168,000 | 170,600 | 6,605 |
| 2026/02/17 | 169,600 | 169,700 | 167,700 | 168,700 | 5,415 |
| 2026/02/16 | 168,700 | 169,700 | 167,300 | 169,600 | 5,628 |
| 2026/02/13 | 170,000 | 170,300 | 167,800 | 168,300 | 11,062 |
| 2026/02/12 | 168,900 | 170,300 | 168,100 | 170,200 | 9,836 |
| 2026/02/10 | 168,500 | 169,500 | 168,300 | 168,700 | 8,092 |
| 2026/02/09 | 168,000 | 169,300 | 167,300 | 168,000 | 11,559 |
| 2026/02/06 | 168,400 | 168,900 | 166,800 | 167,000 | 11,849 |
| 2026/02/05 | 168,700 | 169,300 | 167,900 | 168,200 | 17,607 |
| 2026/02/04 | 169,300 | 169,500 | 168,100 | 168,800 | 10,154 |
| 2026/02/03 | 167,400 | 169,200 | 167,200 | 168,600 | 9,722 |
| 2026/02/02 | 169,100 | 169,400 | 166,800 | 167,400 | 10,976 |
| 2026/01/30 | 169,700 | 169,700 | 167,200 | 167,300 | 16,238 |
| 2026/01/29 | 167,900 | 169,300 | 166,500 | 169,300 | 17,174 |
| 2026/01/28 | 168,200 | 169,500 | 167,700 | 169,200 | 14,340 |
| 2026/01/27 | 169,000 | 169,200 | 167,700 | 168,700 | 9,957 |
| 2026/01/26 | 169,300 | 169,600 | 168,400 | 169,200 | 13,169 |
| 2026/01/23 | 171,100 | 171,600 | 169,900 | 169,900 | 12,296 |
| 2026/01/22 | 172,800 | 173,600 | 171,000 | 171,000 | 16,858 |
| 2026/01/21 | 176,500 | 176,800 | 172,000 | 172,200 | 14,990 |
| 2026/01/20 | 178,800 | 179,200 | 177,200 | 177,300 | 7,591 |
| 2026/01/19 | 180,400 | 180,400 | 176,900 | 177,600 | 6,825 |
| 2026/01/16 | 177,900 | 178,600 | 177,300 | 178,500 | 11,130 |
| 2026/01/15 | 178,500 | 178,600 | 177,400 | 178,100 | 8,721 |
| 2026/01/14 | 178,500 | 178,500 | 176,800 | 178,000 | 10,000 |
| 2026/01/13 | 178,000 | 178,300 | 176,000 | 177,100 | 10,412 |
| 2026/01/09 | 177,900 | 178,400 | 177,000 | 177,300 | 5,677 |
| 2026/01/08 | 176,600 | 177,300 | 175,600 | 177,300 | 10,604 |
| 2026/01/07 | 176,800 | 177,500 | 175,500 | 177,400 | 6,320 |
| 2026/01/06 | 176,100 | 176,400 | 175,000 | 176,300 | 5,313 |
| 2026/01/05 | 177,700 | 177,700 | 173,500 | 175,500 | 8,564 |
| 2025/12/30 | 177,100 | 178,300 | 175,600 | 175,900 | 6,826 |
| 2025/12/29 | 177,700 | 177,700 | 175,900 | 176,900 | 4,199 |
| 2025/12/26 | 176,900 | 177,500 | 175,300 | 176,700 | 7,227 |
| 2025/12/25 | 176,800 | 177,400 | 175,000 | 176,200 | 5,282 |
| 2025/12/24 | 175,100 | 176,100 | 174,600 | 176,100 | 6,118 |
| 2025/12/23 | 175,300 | 175,500 | 174,100 | 175,500 | 6,343 |
| 2025/12/22 | 177,200 | 178,000 | 174,200 | 174,200 | 8,387 |
| 2025/12/19 | 177,200 | 178,400 | 176,300 | 176,900 | 7,534 |
| 2025/12/18 | 175,400 | 177,000 | 175,300 | 176,300 | 7,186 |
| 2025/12/17 | 176,000 | 177,100 | 175,300 | 176,600 | 7,313 |
| 2025/12/16 | 175,100 | 176,600 | 174,900 | 176,000 | 5,712 |
| 2025/12/15 | 174,800 | 175,900 | 174,300 | 175,100 | 4,837 |
| 2025/12/12 | 172,400 | 175,200 | 172,400 | 174,700 | 14,193 |
| 2025/12/11 | 173,000 | 173,400 | 170,800 | 172,800 | 4,834 |
| 2025/12/10 | 171,600 | 173,300 | 171,500 | 172,600 | 4,919 |
| 2025/12/09 | 170,600 | 172,300 | 169,800 | 172,000 | 7,894 |
| 2025/12/08 | 172,100 | 172,400 | 170,400 | 171,300 | 9,464 |
| 2025/12/05 | 173,600 | 173,900 | 172,200 | 172,200 | 7,205 |
| 2025/12/04 | 175,700 | 175,700 | 173,000 | 173,300 | 9,262 |
| 2025/12/03 | 175,400 | 175,600 | 173,800 | 175,100 | 10,089 |
| 2025/12/02 | 175,700 | 176,800 | 174,600 | 175,900 | 9,581 |
| 2025/12/01 | 178,500 | 178,700 | 175,700 | 175,700 | 11,956 |
| 2025/11/28 | 180,500 | 180,800 | 177,700 | 178,100 | 9,602 |
| 2025/11/27 | 179,700 | 181,300 | 179,500 | 180,800 | 7,081 |
| 2025/11/26 | 179,200 | 179,400 | 178,000 | 179,100 | 7,645 |
| 2025/11/25 | 177,000 | 178,700 | 176,200 | 178,000 | 8,683 |
| 2025/11/21 | 176,000 | 177,400 | 175,700 | 177,300 | 6,481 |
| 2025/11/20 | 176,100 | 177,800 | 175,600 | 175,900 | 6,484 |
| 2025/11/19 | 174,800 | 176,000 | 174,600 | 175,300 | 7,420 |
| 2025/11/18 | 178,000 | 178,400 | 174,800 | 174,800 | 9,863 |
| 2025/11/17 | 175,800 | 177,100 | 175,300 | 177,100 | 6,703 |
| 2025/11/14 | 174,000 | 176,100 | 173,800 | 176,100 | 8,124 |
| 2025/11/13 | 173,600 | 174,100 | 173,000 | 173,700 | 3,880 |
| 2025/11/12 | 174,500 | 175,000 | 173,400 | 173,400 | 6,024 |
| 2025/11/11 | 173,400 | 174,500 | 172,800 | 174,500 | 6,186 |
| 2025/11/10 | 172,000 | 173,400 | 171,800 | 172,200 | 8,131 |
| 2025/11/07 | 172,100 | 172,400 | 171,200 | 171,500 | 7,815 |
| 2025/11/06 | 172,400 | 173,100 | 171,400 | 172,200 | 7,279 |
| 2025/11/05 | 172,600 | 172,800 | 170,400 | 172,800 | 8,681 |
| 2025/11/04 | 170,500 | 172,500 | 170,300 | 172,500 | 7,494 |
| 2025/10/31 | 170,900 | 172,300 | 170,400 | 170,400 | 10,573 |
| 2025/10/30 | 169,400 | 172,000 | 168,400 | 171,000 | 19,803 |
| 2025/10/29 | 173,500 | 174,500 | 172,200 | 173,100 | 28,151 |
| 2025/10/28 | 174,900 | 174,900 | 173,500 | 173,600 | 7,741 |
| 2025/10/27 | 174,600 | 174,900 | 173,700 | 174,900 | 7,017 |
| 2025/10/24 | 174,400 | 174,800 | 173,100 | 173,500 | 8,957 |
| 2025/10/23 | 174,000 | 175,300 | 173,100 | 175,100 | 8,487 |
| 2025/10/22 | 173,400 | 174,100 | 172,600 | 174,100 | 7,919 |
| 2025/10/21 | 172,300 | 173,100 | 171,500 | 172,600 | 6,707 |
| 2025/10/20 | 171,900 | 172,300 | 170,700 | 171,800 | 6,828 |
| 2025/10/17 | 170,100 | 171,000 | 169,900 | 171,000 | 6,137 |
| 2025/10/16 | 170,000 | 170,100 | 169,200 | 170,000 | 5,098 |
| 2025/10/15 | 169,500 | 170,100 | 168,900 | 169,600 | 8,262 |
| 2025/10/14 | 168,100 | 169,700 | 167,300 | 169,700 | 7,329 |
| 2025/10/10 | 169,300 | 169,800 | 168,800 | 168,800 | 3,393 |
| 2025/10/09 | 169,700 | 170,200 | 168,800 | 170,000 | 6,817 |
| 2025/10/08 | 170,100 | 170,700 | 169,200 | 169,200 | 5,341 |
| 2025/10/07 | 171,100 | 171,400 | 169,600 | 170,000 | 4,746 |
| 2025/10/06 | 169,000 | 171,800 | 169,000 | 171,400 | 7,783 |
| 2025/10/03 | 168,500 | 168,900 | 167,200 | 168,200 | 5,408 |
| 2025/10/02 | 167,900 | 170,200 | 167,200 | 168,600 | 8,840 |
| 2025/10/01 | 168,500 | 168,900 | 166,500 | 167,500 | 6,155 |
| 2025/09/30 | 168,200 | 169,300 | 167,300 | 168,500 | 8,480 |
| 2025/09/29 | 170,200 | 170,200 | 167,000 | 167,000 | 10,625 |
| 2025/09/26 | 169,200 | 170,000 | 168,900 | 169,900 | 6,157 |
| 2025/09/25 | 169,000 | 169,400 | 168,000 | 168,600 | 6,577 |
| 2025/09/24 | 170,000 | 170,200 | 168,500 | 168,500 | 6,461 |
| 2025/09/22 | 169,900 | 170,400 | 168,900 | 169,500 | 6,596 |
| 2025/09/19 | 169,800 | 170,600 | 168,700 | 169,900 | 20,253 |
| 2025/09/18 | 170,000 | 170,300 | 169,200 | 169,400 | 6,104 |
| 2025/09/17 | 171,000 | 171,800 | 168,800 | 170,200 | 9,324 |
| 2025/09/16 | 170,000 | 171,800 | 169,100 | 171,800 | 9,220 |
| 2025/09/12 | 170,000 | 170,100 | 168,900 | 170,000 | 11,708 |
| 2025/09/11 | 168,100 | 169,100 | 167,800 | 168,900 | 6,179 |
| 2025/09/10 | 167,500 | 168,600 | 167,200 | 168,600 | 6,026 |
| 2025/09/09 | 167,800 | 168,700 | 167,200 | 168,400 | 7,432 |