ケネディクス・オフィス投資法人(8972)の株価時系列情報
ケネディクス・オフィス投資法人(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 |
|---|---|---|---|---|---|
| 2025/08/07 | 166,400 | 167,000 | 164,700 | 165,900 | 9,946 |
| 2025/08/06 | 165,300 | 167,500 | 164,900 | 166,000 | 10,100 |
| 2025/08/05 | 162,800 | 165,800 | 162,700 | 165,300 | 9,850 |
| 2025/08/04 | 162,500 | 163,700 | 161,900 | 163,300 | 8,341 |
| 2025/08/01 | 162,300 | 163,200 | 160,900 | 163,200 | 11,375 |
| 2025/07/31 | 162,800 | 164,100 | 162,500 | 162,500 | 13,874 |
| 2025/07/30 | 162,400 | 164,700 | 162,200 | 164,700 | 43,599 |
| 2025/07/29 | 159,800 | 161,400 | 159,700 | 161,400 | 9,282 |
| 2025/07/28 | 159,500 | 162,100 | 159,300 | 159,700 | 9,192 |
| 2025/07/25 | 158,600 | 159,900 | 158,300 | 159,400 | 6,077 |
| 2025/07/24 | 159,600 | 160,500 | 158,600 | 158,600 | 7,608 |
| 2025/07/23 | 158,500 | 159,600 | 158,500 | 158,800 | 6,905 |
| 2025/07/22 | 159,000 | 159,500 | 157,200 | 158,400 | 6,735 |
| 2025/07/18 | 157,600 | 158,700 | 157,400 | 157,900 | 6,555 |
| 2025/07/17 | 158,000 | 158,300 | 157,300 | 158,200 | 6,169 |
| 2025/07/16 | 156,900 | 158,400 | 156,600 | 157,700 | 8,112 |
| 2025/07/15 | 155,700 | 156,500 | 154,700 | 156,000 | 8,833 |
| 2025/07/14 | 155,400 | 156,100 | 154,800 | 156,100 | 5,878 |
| 2025/07/11 | 154,700 | 155,700 | 154,500 | 154,600 | 10,432 |
| 2025/07/10 | 153,800 | 154,200 | 153,500 | 153,800 | 8,639 |
| 2025/07/09 | 154,500 | 155,100 | 154,000 | 154,100 | 8,039 |
| 2025/07/08 | 154,400 | 155,400 | 154,300 | 154,400 | 12,999 |
| 2025/07/07 | 155,400 | 155,600 | 154,600 | 155,600 | 5,792 |
| 2025/07/04 | 155,000 | 155,600 | 154,700 | 154,900 | 4,780 |
| 2025/07/03 | 154,800 | 155,400 | 154,200 | 154,900 | 8,432 |
| 2025/07/02 | 155,000 | 155,400 | 154,000 | 154,700 | 8,259 |
| 2025/07/01 | 155,000 | 155,600 | 154,300 | 154,900 | 7,294 |
| 2025/06/30 | 156,700 | 157,100 | 155,700 | 156,100 | 8,239 |
| 2025/06/27 | 157,700 | 157,800 | 156,300 | 156,900 | 6,841 |
| 2025/06/26 | 158,500 | 158,500 | 155,800 | 157,700 | 7,960 |
| 2025/06/25 | 158,800 | 159,300 | 158,100 | 158,100 | 8,077 |
| 2025/06/24 | 157,500 | 158,300 | 157,400 | 158,300 | 8,481 |
| 2025/06/23 | 156,200 | 157,500 | 155,700 | 157,300 | 7,691 |
| 2025/06/20 | 154,700 | 156,000 | 154,400 | 155,100 | 31,117 |
| 2025/06/19 | 155,300 | 155,600 | 154,700 | 155,600 | 7,747 |
| 2025/06/18 | 156,000 | 156,800 | 154,700 | 155,600 | 9,054 |
| 2025/06/17 | 155,600 | 157,600 | 154,000 | 157,600 | 12,245 |
| 2025/06/16 | 155,500 | 157,900 | 155,100 | 156,400 | 11,392 |
| 2025/06/13 | 152,600 | 156,000 | 152,600 | 155,500 | 20,859 |
| 2025/06/12 | 153,200 | 154,500 | 152,700 | 154,400 | 11,138 |
| 2025/06/11 | 152,800 | 154,000 | 152,300 | 153,500 | 6,317 |
| 2025/06/10 | 152,500 | 153,100 | 152,200 | 152,500 | 6,194 |
| 2025/06/09 | 153,100 | 153,400 | 152,200 | 152,500 | 5,846 |
| 2025/06/06 | 153,100 | 153,400 | 152,700 | 153,400 | 3,932 |
| 2025/06/05 | 151,700 | 153,000 | 151,300 | 152,900 | 8,524 |
| 2025/06/04 | 151,900 | 152,500 | 151,400 | 151,400 | 3,541 |
| 2025/06/03 | 151,800 | 152,500 | 150,800 | 152,100 | 6,478 |
| 2025/06/02 | 152,400 | 152,400 | 150,900 | 151,800 | 5,985 |
| 2025/05/30 | 151,700 | 152,600 | 151,400 | 151,700 | 11,452 |
| 2025/05/29 | 152,800 | 152,800 | 150,600 | 151,200 | 16,889 |
| 2025/05/28 | 150,700 | 151,900 | 150,500 | 151,700 | 6,816 |
| 2025/05/27 | 150,000 | 150,700 | 149,700 | 150,100 | 5,537 |
| 2025/05/26 | 149,400 | 150,000 | 149,100 | 149,500 | 4,112 |
| 2025/05/23 | 148,000 | 149,000 | 147,900 | 148,300 | 5,366 |
| 2025/05/22 | 147,700 | 148,300 | 147,200 | 148,000 | 5,942 |
| 2025/05/21 | 148,300 | 148,400 | 147,000 | 147,700 | 8,226 |
| 2025/05/20 | 148,500 | 148,500 | 147,700 | 148,000 | 8,240 |
| 2025/05/19 | 147,700 | 148,700 | 147,000 | 148,000 | 8,799 |
| 2025/05/16 | 149,100 | 149,300 | 148,000 | 148,900 | 8,323 |
| 2025/05/15 | 148,800 | 149,300 | 148,100 | 149,200 | 8,217 |
| 2025/05/14 | 148,600 | 149,100 | 147,700 | 148,800 | 6,833 |
| 2025/05/13 | 150,100 | 150,400 | 147,200 | 148,900 | 13,034 |
| 2025/05/12 | 149,600 | 150,500 | 149,100 | 150,500 | 6,624 |
| 2025/05/09 | 147,800 | 149,300 | 147,700 | 149,300 | 11,121 |
| 2025/05/08 | 149,200 | 149,500 | 148,200 | 148,400 | 10,902 |
| 2025/05/07 | 151,200 | 151,400 | 149,600 | 150,200 | 9,654 |
| 2025/05/02 | 149,900 | 151,900 | 149,700 | 151,600 | 9,774 |
| 2025/05/01 | 147,700 | 150,300 | 147,200 | 149,900 | 8,638 |
| 2025/04/30 | 146,800 | 149,300 | 146,500 | 148,600 | 13,015 |
| 2025/04/28 | 145,700 | 147,000 | 145,500 | 146,500 | 13,957 |
| 2025/04/25 | 148,800 | 150,800 | 148,800 | 149,600 | 29,284 |
| 2025/04/24 | 151,000 | 151,000 | 149,200 | 149,200 | 7,950 |
| 2025/04/23 | 151,000 | 151,500 | 150,100 | 150,700 | 9,293 |
| 2025/04/22 | 150,100 | 151,100 | 149,900 | 150,800 | 6,085 |
| 2025/04/21 | 149,700 | 150,300 | 149,200 | 149,900 | 6,002 |
| 2025/04/18 | 149,700 | 150,500 | 149,000 | 150,000 | 6,809 |
| 2025/04/17 | 149,600 | 150,200 | 149,000 | 149,300 | 8,047 |
| 2025/04/16 | 148,700 | 149,300 | 147,900 | 149,200 | 6,032 |
| 2025/04/15 | 148,700 | 149,100 | 147,700 | 147,900 | 7,346 |
| 2025/04/14 | 147,900 | 149,500 | 147,600 | 148,500 | 8,801 |
| 2025/04/11 | 146,600 | 148,300 | 146,200 | 147,900 | 10,430 |
| 2025/04/10 | 146,000 | 149,500 | 145,100 | 147,700 | 13,042 |
| 2025/04/09 | 144,300 | 146,000 | 144,100 | 145,400 | 10,724 |
| 2025/04/08 | 144,000 | 147,200 | 144,000 | 146,300 | 16,540 |
| 2025/04/07 | 143,200 | 146,300 | 140,800 | 143,100 | 16,605 |
| 2025/04/04 | 146,800 | 148,300 | 146,300 | 148,000 | 12,680 |
| 2025/04/03 | 145,800 | 147,000 | 144,800 | 146,800 | 9,409 |
| 2025/04/02 | 149,200 | 149,800 | 145,900 | 147,000 | 17,894 |
| 2025/04/01 | 148,200 | 150,300 | 148,000 | 148,800 | 11,606 |
| 2025/03/31 | 151,000 | 151,600 | 147,800 | 147,800 | 17,685 |
| 2025/03/28 | 150,000 | 150,300 | 148,400 | 149,800 | 13,203 |
| 2025/03/27 | 149,500 | 150,900 | 149,500 | 150,400 | 9,746 |
| 2025/03/26 | 149,600 | 150,400 | 148,700 | 149,900 | 10,855 |
| 2025/03/25 | 150,000 | 151,000 | 148,600 | 149,100 | 15,209 |
| 2025/03/24 | 150,300 | 151,100 | 149,700 | 150,000 | 5,750 |
| 2025/03/21 | 148,200 | 151,500 | 148,100 | 150,400 | 19,984 |
| 2025/03/19 | 148,200 | 149,300 | 147,600 | 148,200 | 6,577 |
| 2025/03/18 | 146,800 | 148,800 | 146,400 | 148,500 | 7,429 |
| 2025/03/17 | 145,900 | 147,600 | 145,600 | 146,800 | 7,282 |
| 2025/03/14 | 145,100 | 145,800 | 144,600 | 145,500 | 10,342 |
| 2025/03/13 | 143,600 | 146,500 | 143,200 | 145,200 | 13,574 |
| 2025/03/12 | 142,300 | 144,800 | 142,300 | 143,600 | 15,684 |
| 2025/03/11 | 143,200 | 144,300 | 141,700 | 142,500 | 17,659 |
| 2025/03/10 | 145,900 | 147,000 | 144,300 | 144,300 | 11,167 |
| 2025/03/07 | 147,000 | 147,700 | 145,400 | 145,400 | 10,441 |
| 2025/03/06 | 147,400 | 147,900 | 146,900 | 147,800 | 6,890 |
| 2025/03/05 | 148,100 | 149,300 | 147,500 | 148,000 | 8,799 |
| 2025/03/04 | 150,000 | 150,800 | 147,700 | 147,700 | 14,517 |
| 2025/03/03 | 154,700 | 154,800 | 149,800 | 150,200 | 15,224 |
| 2025/02/28 | 152,100 | 160,100 | 151,400 | 160,100 | 31,559 |
| 2025/02/27 | 151,000 | 152,400 | 150,200 | 152,100 | 9,648 |
| 2025/02/26 | 150,900 | 151,400 | 149,600 | 151,000 | 13,423 |
| 2025/02/25 | 151,000 | 151,600 | 149,600 | 149,800 | 11,670 |
| 2025/02/21 | 150,000 | 151,300 | 149,400 | 151,000 | 9,049 |
| 2025/02/20 | 149,900 | 150,200 | 149,200 | 149,700 | 7,372 |
| 2025/02/19 | 150,800 | 151,700 | 149,900 | 150,100 | 10,461 |
| 2025/02/18 | 151,200 | 152,000 | 150,400 | 150,800 | 7,924 |
| 2025/02/17 | 150,900 | 151,800 | 150,900 | 151,100 | 7,214 |
| 2025/02/14 | 151,000 | 151,600 | 149,900 | 150,700 | 8,905 |
| 2025/02/13 | 150,500 | 151,200 | 149,500 | 150,800 | 9,767 |
| 2025/02/12 | 149,200 | 150,000 | 148,500 | 148,800 | 9,534 |
| 2025/02/10 | 152,100 | 152,700 | 148,400 | 149,300 | 12,032 |
| 2025/02/07 | 153,000 | 153,500 | 152,100 | 152,400 | 8,680 |
| 2025/02/06 | 153,700 | 155,000 | 153,700 | 154,200 | 7,875 |
| 2025/02/05 | 153,400 | 154,400 | 153,000 | 153,200 | 8,238 |
| 2025/02/04 | 154,000 | 154,800 | 152,600 | 153,400 | 9,608 |
| 2025/02/03 | 154,200 | 155,600 | 153,400 | 154,000 | 8,010 |
| 2025/01/31 | 156,600 | 156,600 | 154,300 | 155,100 | 8,759 |
| 2025/01/30 | 156,700 | 156,800 | 155,300 | 155,500 | 11,431 |
| 2025/01/29 | 157,300 | 158,000 | 156,300 | 156,900 | 11,536 |
| 2025/01/28 | 153,600 | 158,400 | 153,300 | 157,300 | 21,686 |
| 2025/01/27 | 149,400 | 152,900 | 149,400 | 152,300 | 10,030 |
| 2025/01/24 | 147,100 | 150,000 | 146,700 | 149,000 | 9,982 |
| 2025/01/23 | 146,300 | 146,800 | 146,100 | 146,500 | 6,043 |
| 2025/01/22 | 145,800 | 146,800 | 145,500 | 146,400 | 5,917 |
| 2025/01/21 | 146,600 | 147,100 | 144,900 | 145,300 | 8,877 |
| 2025/01/20 | 145,500 | 146,600 | 145,300 | 146,000 | 8,584 |
| 2025/01/17 | 145,300 | 146,100 | 144,200 | 145,400 | 10,014 |
| 2025/01/16 | 146,200 | 146,900 | 145,200 | 145,800 | 10,319 |
| 2025/01/15 | 145,400 | 146,200 | 144,800 | 145,600 | 12,840 |
| 2025/01/14 | 147,500 | 148,300 | 145,000 | 145,400 | 16,011 |
| 2025/01/10 | 145,500 | 147,400 | 145,500 | 146,700 | 9,899 |
| 2025/01/09 | 147,800 | 148,100 | 145,900 | 146,900 | 11,463 |
| 2025/01/08 | 151,100 | 151,200 | 148,600 | 148,600 | 11,449 |
| 2025/01/07 | 152,100 | 152,400 | 150,300 | 150,300 | 10,866 |
| 2025/01/06 | 151,900 | 153,400 | 151,800 | 152,400 | 14,964 |
| 2024/12/30 | 149,700 | 150,000 | 149,000 | 149,500 | 10,678 |
| 2024/12/27 | 149,000 | 149,800 | 148,200 | 148,900 | 8,155 |
| 2024/12/26 | 146,800 | 148,300 | 146,200 | 148,200 | 9,179 |
| 2024/12/25 | 146,100 | 146,600 | 145,700 | 146,200 | 4,921 |
| 2024/12/24 | 146,000 | 146,900 | 145,700 | 146,000 | 6,785 |
| 2024/12/23 | 146,300 | 147,200 | 145,300 | 145,600 | 8,031 |
| 2024/12/20 | 145,700 | 148,000 | 145,200 | 146,700 | 15,565 |
| 2024/12/19 | 143,400 | 144,900 | 143,300 | 144,300 | 7,494 |
| 2024/12/18 | 145,000 | 145,900 | 144,600 | 144,600 | 7,619 |
| 2024/12/17 | 144,200 | 147,500 | 142,600 | 145,200 | 11,586 |
| 2024/12/16 | 145,000 | 145,800 | 143,700 | 144,200 | 10,840 |
| 2024/12/13 | 145,000 | 146,500 | 144,600 | 146,000 | 15,799 |
| 2024/12/12 | 144,800 | 145,100 | 144,300 | 144,700 | 6,846 |
| 2024/12/11 | 144,300 | 145,000 | 143,400 | 144,600 | 7,903 |
| 2024/12/10 | 144,700 | 145,000 | 143,700 | 144,100 | 8,758 |
| 2024/12/09 | 145,200 | 145,600 | 142,900 | 143,900 | 13,623 |
| 2024/12/06 | 145,100 | 145,900 | 144,600 | 145,500 | 8,787 |
| 2024/12/05 | 145,700 | 146,400 | 145,300 | 145,400 | 5,900 |
| 2024/12/04 | 146,800 | 147,400 | 145,100 | 145,800 | 7,244 |
| 2024/12/03 | 146,700 | 147,200 | 145,500 | 146,100 | 8,117 |
| 2024/12/02 | 147,600 | 148,200 | 146,500 | 146,700 | 6,614 |
| 2024/11/29 | 149,100 | 149,200 | 147,300 | 147,300 | 8,666 |
| 2024/11/28 | 148,200 | 149,400 | 148,100 | 149,000 | 6,461 |
| 2024/11/27 | 148,900 | 149,200 | 147,700 | 148,500 | 6,271 |
| 2024/11/26 | 150,600 | 150,700 | 148,100 | 148,900 | 10,067 |
| 2024/11/25 | 150,000 | 151,500 | 149,800 | 150,400 | 10,240 |
| 2024/11/22 | 149,000 | 150,800 | 148,300 | 150,500 | 11,990 |
| 2024/11/21 | 148,300 | 149,200 | 147,800 | 148,500 | 6,571 |
| 2024/11/20 | 149,200 | 149,200 | 147,600 | 148,500 | 9,844 |
| 2024/11/19 | 147,600 | 149,200 | 147,400 | 148,800 | 7,477 |
| 2024/11/18 | 145,500 | 147,600 | 145,200 | 147,000 | 8,624 |
| 2024/11/15 | 145,000 | 145,700 | 144,500 | 145,300 | 6,703 |
| 2024/11/14 | 146,500 | 146,600 | 144,200 | 144,600 | 7,164 |
| 2024/11/13 | 146,300 | 147,700 | 145,900 | 146,200 | 6,434 |
| 2024/11/12 | 146,700 | 147,800 | 146,300 | 147,100 | 5,870 |
| 2024/11/11 | 147,200 | 147,500 | 146,100 | 146,700 | 9,390 |
| 2024/11/08 | 146,200 | 147,600 | 145,800 | 146,600 | 9,592 |
| 2024/11/07 | 146,900 | 147,400 | 146,000 | 146,500 | 7,302 |
| 2024/11/06 | 146,000 | 147,400 | 145,400 | 146,000 | 9,635 |
| 2024/11/05 | 145,900 | 146,100 | 144,400 | 144,700 | 7,778 |
| 2024/11/01 | 144,600 | 146,100 | 144,400 | 145,100 | 8,123 |
| 2024/10/31 | 145,800 | 146,200 | 144,000 | 145,100 | 11,855 |
| 2024/10/30 | 144,100 | 146,900 | 144,000 | 145,700 | 17,892 |
| 2024/10/29 | 147,200 | 148,300 | 147,100 | 147,400 | 29,217 |
| 2024/10/28 | 147,400 | 148,600 | 146,600 | 148,100 | 7,233 |
| 2024/10/25 | 147,500 | 148,200 | 147,200 | 147,800 | 6,983 |
| 2024/10/24 | 148,300 | 149,200 | 147,700 | 147,700 | 9,049 |
| 2024/10/23 | 148,500 | 149,900 | 148,100 | 149,700 | 8,902 |
| 2024/10/22 | 148,300 | 148,900 | 147,700 | 148,500 | 9,664 |
| 2024/10/21 | 151,000 | 151,300 | 148,900 | 149,200 | 8,281 |
| 2024/10/18 | 150,000 | 151,200 | 149,700 | 150,900 | 8,403 |
| 2024/10/17 | 149,700 | 150,400 | 149,200 | 149,700 | 8,347 |
| 2024/10/16 | 149,500 | 149,800 | 148,300 | 149,200 | 8,137 |
| 2024/10/15 | 150,800 | 150,800 | 149,100 | 149,200 | 8,062 |