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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/11 | 150,100 | 150,700 | 149,400 | 150,100 | 7,254 |
| 2024/10/10 | 150,000 | 150,400 | 149,200 | 150,100 | 8,439 |
| 2024/10/09 | 148,700 | 150,000 | 148,700 | 149,600 | 6,713 |
| 2024/10/08 | 148,600 | 149,600 | 148,400 | 148,800 | 7,467 |
| 2024/10/07 | 150,600 | 151,000 | 148,700 | 149,400 | 10,338 |
| 2024/10/04 | 149,500 | 151,100 | 149,500 | 150,100 | 8,463 |
| 2024/10/03 | 150,000 | 151,100 | 149,300 | 149,300 | 11,949 |
| 2024/10/02 | 150,400 | 150,700 | 149,600 | 150,200 | 8,465 |
| 2024/10/01 | 151,200 | 151,200 | 149,700 | 150,800 | 11,522 |
| 2024/09/30 | 153,500 | 153,900 | 150,500 | 151,200 | 13,920 |
| 2024/09/27 | 156,100 | 156,500 | 154,900 | 155,000 | 11,288 |
| 2024/09/26 | 154,300 | 156,100 | 153,700 | 156,100 | 12,604 |
| 2024/09/25 | 152,300 | 154,300 | 151,400 | 153,400 | 13,897 |
| 2024/09/24 | 154,700 | 154,800 | 152,800 | 153,000 | 10,331 |
| 2024/09/20 | 153,700 | 154,900 | 153,300 | 153,300 | 17,850 |
| 2024/09/19 | 154,000 | 155,200 | 152,200 | 152,800 | 7,898 |
| 2024/09/18 | 152,500 | 154,200 | 152,500 | 153,800 | 10,049 |
| 2024/09/17 | 155,600 | 156,000 | 153,300 | 154,600 | 9,008 |
| 2024/09/13 | 155,800 | 156,800 | 155,500 | 156,400 | 14,073 |
| 2024/09/12 | 155,200 | 156,200 | 154,700 | 155,600 | 11,843 |
| 2024/09/11 | 155,700 | 155,900 | 153,100 | 153,700 | 11,718 |
| 2024/09/10 | 156,000 | 156,900 | 155,200 | 155,400 | 9,691 |
| 2024/09/09 | 155,500 | 156,100 | 154,300 | 155,200 | 8,598 |
| 2024/09/06 | 156,300 | 156,500 | 154,600 | 155,400 | 11,811 |
| 2024/09/05 | 156,200 | 157,800 | 155,900 | 155,900 | 9,195 |
| 2024/09/04 | 159,600 | 160,400 | 156,500 | 157,200 | 14,421 |
| 2024/09/03 | 161,100 | 161,100 | 159,100 | 160,700 | 7,930 |
| 2024/09/02 | 161,600 | 161,900 | 159,800 | 161,100 | 10,697 |
| 2024/08/30 | 160,400 | 162,100 | 160,200 | 161,600 | 17,003 |
| 2024/08/29 | 162,500 | 163,600 | 160,500 | 161,700 | 11,924 |
| 2024/08/28 | 162,900 | 163,800 | 162,200 | 162,500 | 16,358 |
| 2024/08/27 | 158,900 | 163,400 | 158,700 | 163,400 | 14,668 |
| 2024/08/26 | 157,400 | 158,800 | 156,700 | 158,800 | 10,378 |
| 2024/08/23 | 157,100 | 157,500 | 155,300 | 155,700 | 8,126 |
| 2024/08/22 | 158,200 | 158,300 | 156,200 | 157,900 | 15,861 |
| 2024/08/21 | 157,300 | 158,900 | 156,800 | 157,600 | 12,289 |
| 2024/08/20 | 157,500 | 158,800 | 156,500 | 158,700 | 17,836 |
| 2024/08/19 | 156,100 | 157,700 | 155,400 | 156,300 | 12,459 |
| 2024/08/16 | 155,400 | 157,400 | 154,300 | 156,700 | 11,534 |
| 2024/08/15 | 153,700 | 154,900 | 152,800 | 154,800 | 8,368 |
| 2024/08/14 | 152,900 | 154,400 | 152,300 | 154,400 | 11,088 |
| 2024/08/13 | 150,800 | 153,400 | 150,800 | 152,300 | 13,248 |
| 2024/08/09 | 153,000 | 154,200 | 150,400 | 150,700 | 17,433 |
| 2024/08/08 | 151,900 | 155,200 | 151,900 | 153,300 | 12,476 |
| 2024/08/07 | 151,700 | 156,300 | 150,600 | 152,700 | 20,069 |
| 2024/08/06 | 150,700 | 155,700 | 148,800 | 152,300 | 28,105 |
| 2024/08/05 | 148,400 | 152,200 | 145,000 | 145,400 | 29,277 |
| 2024/08/02 | 152,000 | 152,400 | 149,400 | 150,100 | 15,544 |
| 2024/08/01 | 154,400 | 154,700 | 152,200 | 153,600 | 15,334 |
| 2024/07/31 | 153,400 | 155,300 | 153,400 | 154,600 | 14,111 |
| 2024/07/30 | 153,700 | 154,600 | 152,700 | 153,400 | 24,502 |
| 2024/07/29 | 153,800 | 153,800 | 151,600 | 152,700 | 10,625 |
| 2024/07/26 | 153,100 | 153,800 | 152,200 | 153,300 | 7,982 |
| 2024/07/25 | 152,300 | 154,000 | 152,100 | 153,000 | 9,955 |
| 2024/07/24 | 153,300 | 154,300 | 152,000 | 152,800 | 11,087 |
| 2024/07/23 | 154,700 | 155,000 | 153,300 | 154,400 | 8,886 |
| 2024/07/22 | 155,400 | 156,000 | 153,800 | 154,800 | 8,129 |
| 2024/07/19 | 155,600 | 156,200 | 154,300 | 155,200 | 11,101 |
| 2024/07/18 | 157,500 | 157,600 | 155,200 | 155,200 | 9,761 |
| 2024/07/17 | 157,300 | 158,300 | 156,800 | 157,500 | 10,927 |
| 2024/07/16 | 156,200 | 156,600 | 155,200 | 155,900 | 6,634 |
| 2024/07/12 | 155,100 | 156,800 | 154,800 | 155,700 | 12,391 |
| 2024/07/11 | 155,400 | 156,400 | 155,100 | 155,100 | 8,748 |
| 2024/07/10 | 154,000 | 155,200 | 153,400 | 154,900 | 6,516 |
| 2024/07/09 | 152,300 | 154,700 | 151,600 | 154,700 | 10,621 |
| 2024/07/08 | 153,800 | 154,800 | 152,700 | 152,700 | 13,987 |
| 2024/07/05 | 153,800 | 154,800 | 153,000 | 154,000 | 14,273 |
| 2024/07/04 | 155,200 | 156,000 | 154,400 | 154,900 | 12,708 |
| 2024/07/03 | 155,100 | 156,500 | 154,300 | 155,100 | 10,862 |
| 2024/07/02 | 156,500 | 156,900 | 154,200 | 155,900 | 17,702 |
| 2024/07/01 | 157,300 | 158,200 | 155,000 | 155,100 | 18,071 |
| 2024/06/28 | 157,800 | 158,200 | 156,300 | 156,500 | 21,210 |
| 2024/06/27 | 158,100 | 159,000 | 155,600 | 156,500 | 19,361 |
| 2024/06/26 | 161,500 | 161,800 | 158,100 | 158,800 | 16,409 |
| 2024/06/25 | 160,300 | 161,600 | 159,300 | 160,700 | 11,200 |
| 2024/06/24 | 157,900 | 160,500 | 157,500 | 160,400 | 18,332 |
| 2024/06/21 | 155,500 | 157,600 | 155,400 | 156,800 | 24,717 |
| 2024/06/20 | 157,000 | 158,100 | 155,300 | 155,400 | 9,313 |
| 2024/06/19 | 153,500 | 157,600 | 153,300 | 157,600 | 11,750 |
| 2024/06/18 | 153,000 | 153,700 | 152,100 | 153,100 | 10,708 |
| 2024/06/17 | 151,500 | 153,300 | 151,200 | 152,500 | 16,038 |
| 2024/06/14 | 149,800 | 153,500 | 149,800 | 151,800 | 16,483 |
| 2024/06/13 | 151,500 | 151,500 | 149,700 | 149,900 | 14,813 |
| 2024/06/12 | 150,300 | 151,300 | 149,800 | 150,600 | 8,840 |
| 2024/06/11 | 151,700 | 152,000 | 150,200 | 150,200 | 9,927 |
| 2024/06/10 | 150,200 | 151,500 | 149,900 | 150,900 | 12,002 |
| 2024/06/07 | 152,200 | 153,000 | 150,200 | 150,200 | 11,209 |
| 2024/06/06 | 151,700 | 152,900 | 150,800 | 152,500 | 11,890 |
| 2024/06/05 | 152,300 | 153,200 | 151,700 | 151,700 | 12,749 |
| 2024/06/04 | 151,800 | 152,900 | 150,800 | 151,900 | 14,617 |
| 2024/06/03 | 152,000 | 153,700 | 151,000 | 151,000 | 19,951 |
| 2024/05/31 | 148,300 | 152,400 | 148,100 | 151,500 | 270,652 |
| 2024/05/30 | 152,800 | 153,000 | 149,000 | 149,400 | 41,784 |
| 2024/05/29 | 153,300 | 154,100 | 152,000 | 152,500 | 22,955 |
| 2024/05/28 | 152,300 | 153,300 | 151,600 | 153,100 | 21,896 |
| 2024/05/27 | 151,700 | 152,300 | 149,100 | 151,800 | 21,919 |
| 2024/05/24 | 151,200 | 152,300 | 150,600 | 151,500 | 23,802 |
| 2024/05/23 | 151,800 | 152,900 | 151,000 | 152,700 | 29,101 |
| 2024/05/22 | 154,500 | 155,200 | 153,000 | 154,000 | 21,797 |
| 2024/05/21 | 154,100 | 155,400 | 154,000 | 155,100 | 11,945 |
| 2024/05/20 | 155,800 | 155,800 | 154,100 | 154,700 | 18,252 |
| 2024/05/17 | 156,000 | 156,700 | 155,000 | 155,600 | 19,916 |
| 2024/05/16 | 157,500 | 159,000 | 156,400 | 157,500 | 18,765 |
| 2024/05/15 | 157,900 | 158,100 | 155,300 | 157,300 | 29,279 |
| 2024/05/14 | 159,200 | 159,900 | 158,100 | 159,000 | 15,684 |
| 2024/05/13 | 157,800 | 159,200 | 157,100 | 158,900 | 9,661 |
| 2024/05/10 | 159,200 | 159,200 | 155,100 | 157,800 | 22,661 |
| 2024/05/09 | 156,400 | 159,200 | 156,100 | 158,100 | 20,664 |
| 2024/05/08 | 157,400 | 157,400 | 155,800 | 155,900 | 11,915 |
| 2024/05/07 | 156,500 | 157,400 | 155,600 | 156,700 | 16,832 |
| 2024/05/02 | 155,900 | 157,400 | 155,600 | 157,400 | 16,966 |
| 2024/05/01 | 156,100 | 157,100 | 155,400 | 156,900 | 14,694 |
| 2024/04/30 | 153,600 | 156,200 | 153,400 | 155,900 | 23,591 |
| 2024/04/26 | 152,000 | 153,800 | 152,000 | 153,200 | 26,656 |
| 2024/04/25 | 157,000 | 158,800 | 156,900 | 157,700 | 44,811 |
| 2024/04/24 | 158,900 | 158,900 | 157,400 | 157,800 | 10,954 |
| 2024/04/23 | 159,800 | 159,900 | 158,000 | 158,300 | 20,766 |
| 2024/04/22 | 155,100 | 159,400 | 155,000 | 159,400 | 21,913 |
| 2024/04/19 | 155,700 | 156,600 | 153,300 | 154,200 | 19,752 |
| 2024/04/18 | 156,200 | 157,700 | 156,000 | 156,400 | 19,948 |
| 2024/04/17 | 157,300 | 159,400 | 156,400 | 156,600 | 17,883 |
| 2024/04/16 | 156,300 | 158,200 | 155,800 | 157,200 | 21,237 |
| 2024/04/15 | 156,000 | 158,200 | 156,000 | 157,000 | 17,913 |
| 2024/04/12 | 157,200 | 157,700 | 155,500 | 156,000 | 21,293 |
| 2024/04/11 | 155,900 | 157,900 | 155,200 | 157,200 | 22,834 |
| 2024/04/10 | 157,200 | 158,400 | 155,600 | 155,900 | 20,586 |
| 2024/04/09 | 158,200 | 159,800 | 157,200 | 157,200 | 24,998 |
| 2024/04/08 | 153,700 | 156,700 | 153,600 | 156,100 | 23,125 |
| 2024/04/05 | 156,000 | 156,000 | 152,500 | 153,700 | 23,265 |
| 2024/04/04 | 156,100 | 156,700 | 154,700 | 155,200 | 17,731 |
| 2024/04/03 | 159,300 | 159,700 | 155,400 | 155,800 | 31,416 |
| 2024/04/02 | 158,600 | 159,600 | 157,700 | 158,800 | 19,165 |
| 2024/04/01 | 159,400 | 161,000 | 158,400 | 158,500 | 12,276 |
| 2024/03/29 | 161,000 | 161,000 | 158,400 | 158,700 | 20,476 |
| 2024/03/28 | 159,400 | 160,900 | 158,700 | 160,900 | 24,592 |
| 2024/03/27 | 159,600 | 160,300 | 158,300 | 159,400 | 22,560 |
| 2024/03/26 | 159,500 | 160,400 | 158,300 | 159,400 | 29,036 |
| 2024/03/25 | 156,500 | 160,000 | 156,400 | 159,500 | 26,892 |
| 2024/03/22 | 154,300 | 155,200 | 152,800 | 155,200 | 20,679 |
| 2024/03/21 | 154,000 | 154,300 | 151,600 | 154,000 | 28,198 |
| 2024/03/19 | 148,400 | 152,800 | 147,900 | 152,500 | 32,074 |
| 2024/03/18 | 148,000 | 148,000 | 145,700 | 147,300 | 21,674 |
| 2024/03/15 | 146,900 | 149,900 | 146,200 | 147,300 | 39,377 |
| 2024/03/14 | 143,800 | 145,700 | 143,500 | 145,700 | 18,964 |
| 2024/03/13 | 143,600 | 144,800 | 141,600 | 143,000 | 20,732 |
| 2024/03/12 | 144,000 | 145,500 | 143,000 | 143,100 | 18,346 |
| 2024/03/11 | 141,500 | 144,200 | 141,500 | 144,100 | 20,478 |
| 2024/03/08 | 141,200 | 142,700 | 141,000 | 141,700 | 32,824 |
| 2024/03/07 | 146,300 | 147,300 | 142,300 | 142,300 | 40,899 |
| 2024/03/06 | 147,400 | 148,100 | 145,300 | 145,700 | 21,000 |
| 2024/03/05 | 150,400 | 150,700 | 147,000 | 147,100 | 22,300 |
| 2024/03/04 | 150,100 | 152,700 | 149,700 | 150,500 | 19,670 |
| 2024/03/01 | 150,800 | 151,100 | 148,400 | 149,000 | 19,234 |
| 2024/02/29 | 150,300 | 150,600 | 148,500 | 149,900 | 33,390 |
| 2024/02/28 | 150,000 | 150,900 | 149,100 | 149,900 | 20,905 |
| 2024/02/27 | 150,600 | 151,700 | 148,900 | 149,400 | 24,257 |
| 2024/02/26 | 150,600 | 151,700 | 149,700 | 150,000 | 21,557 |
| 2024/02/22 | 147,000 | 148,900 | 146,600 | 148,300 | 15,772 |
| 2024/02/21 | 147,500 | 148,800 | 146,300 | 147,800 | 17,901 |
| 2024/02/20 | 148,700 | 149,400 | 146,100 | 146,500 | 20,338 |
| 2024/02/19 | 148,600 | 150,100 | 147,500 | 148,200 | 12,003 |
| 2024/02/16 | 147,900 | 148,900 | 145,500 | 147,100 | 17,764 |
| 2024/02/15 | 151,800 | 152,200 | 146,800 | 147,500 | 19,359 |
| 2024/02/14 | 154,000 | 154,000 | 150,700 | 150,700 | 15,471 |
| 2024/02/13 | 152,400 | 154,100 | 151,900 | 153,600 | 14,808 |
| 2024/02/09 | 152,900 | 153,000 | 150,900 | 151,300 | 19,414 |
| 2024/02/08 | 153,400 | 153,900 | 152,100 | 152,100 | 15,279 |
| 2024/02/07 | 155,700 | 155,900 | 152,900 | 153,000 | 15,493 |
| 2024/02/06 | 156,200 | 156,500 | 154,600 | 154,600 | 17,693 |
| 2024/02/05 | 157,800 | 158,200 | 156,300 | 156,300 | 11,105 |
| 2024/02/02 | 158,600 | 159,600 | 157,800 | 157,900 | 11,440 |
| 2024/02/01 | 158,500 | 160,300 | 156,800 | 158,100 | 16,783 |
| 2024/01/31 | 157,800 | 160,900 | 157,500 | 160,200 | 18,832 |
| 2024/01/30 | 158,700 | 159,700 | 156,800 | 158,200 | 19,062 |
| 2024/01/29 | 161,000 | 161,600 | 158,200 | 158,200 | 18,084 |
| 2024/01/26 | 163,800 | 164,100 | 161,400 | 161,600 | 9,390 |
| 2024/01/25 | 166,000 | 166,100 | 162,500 | 163,700 | 12,499 |
| 2024/01/24 | 166,300 | 167,200 | 165,300 | 166,200 | 10,672 |
| 2024/01/23 | 168,500 | 168,500 | 166,200 | 166,400 | 9,138 |
| 2024/01/22 | 165,300 | 168,400 | 165,300 | 168,400 | 10,518 |
| 2024/01/19 | 165,000 | 165,500 | 164,500 | 165,200 | 6,883 |
| 2024/01/18 | 165,100 | 165,200 | 163,500 | 163,900 | 10,256 |
| 2024/01/17 | 165,400 | 166,000 | 164,300 | 165,200 | 10,398 |
| 2024/01/16 | 165,500 | 166,000 | 164,300 | 165,800 | 8,623 |
| 2024/01/15 | 162,200 | 165,000 | 162,200 | 165,000 | 9,818 |
| 2024/01/12 | 162,000 | 163,800 | 161,500 | 162,900 | 12,222 |
| 2024/01/11 | 162,100 | 162,600 | 160,800 | 160,800 | 8,881 |
| 2024/01/10 | 163,600 | 164,300 | 161,500 | 161,700 | 10,414 |
| 2024/01/09 | 164,500 | 164,800 | 162,600 | 163,300 | 10,561 |
| 2024/01/05 | 162,000 | 164,300 | 161,400 | 164,300 | 14,238 |
| 2024/01/04 | 162,000 | 162,200 | 160,100 | 160,500 | 10,649 |