阪急阪神リート投資法人(8977)の株価時系列情報
阪急阪神リート投資法人(8977)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 |
|---|---|---|---|---|---|
| 2026/05/22 | 149,200 | 149,200 | 147,300 | 147,300 | 1,767 |
| 2026/05/21 | 148,200 | 149,200 | 147,500 | 149,200 | 2,132 |
| 2026/05/20 | 149,300 | 149,800 | 147,000 | 147,700 | 2,008 |
| 2026/05/19 | 148,000 | 149,400 | 148,000 | 149,000 | 1,366 |
| 2026/05/18 | 148,700 | 149,300 | 147,700 | 148,200 | 1,898 |
| 2026/05/15 | 147,100 | 149,600 | 147,100 | 148,600 | 2,015 |
| 2026/05/14 | 148,800 | 149,200 | 146,600 | 147,600 | 1,693 |
| 2026/05/13 | 149,300 | 149,800 | 148,000 | 148,000 | 1,677 |
| 2026/05/12 | 149,600 | 149,800 | 148,600 | 149,400 | 1,186 |
| 2026/05/11 | 147,900 | 150,100 | 147,600 | 149,900 | 2,076 |
| 2026/05/08 | 149,600 | 149,700 | 147,600 | 147,900 | 1,714 |
| 2026/05/07 | 150,500 | 150,500 | 149,200 | 149,200 | 1,814 |
| 2026/05/01 | 148,400 | 149,600 | 147,800 | 149,600 | 1,593 |
| 2026/04/30 | 149,200 | 150,200 | 148,300 | 148,800 | 1,693 |
| 2026/04/28 | 149,400 | 150,100 | 148,400 | 148,400 | 1,356 |
| 2026/04/27 | 149,900 | 150,500 | 149,300 | 150,100 | 953 |
| 2026/04/24 | 149,800 | 150,400 | 149,400 | 149,500 | 759 |
| 2026/04/23 | 150,000 | 150,200 | 148,600 | 150,000 | 1,396 |
| 2026/04/22 | 150,600 | 150,700 | 149,100 | 149,100 | 1,314 |
| 2026/04/21 | 151,700 | 151,700 | 150,400 | 150,600 | 1,054 |
| 2026/04/20 | 151,700 | 151,800 | 150,800 | 151,700 | 965 |
| 2026/04/17 | 151,100 | 151,700 | 150,300 | 150,900 | 1,058 |
| 2026/04/16 | 150,400 | 151,100 | 149,500 | 151,100 | 1,262 |
| 2026/04/15 | 150,500 | 151,200 | 150,200 | 150,400 | 1,184 |
| 2026/04/14 | 151,100 | 151,300 | 150,100 | 150,900 | 1,184 |
| 2026/04/13 | 148,800 | 149,700 | 148,100 | 149,700 | 1,315 |
| 2026/04/10 | 150,800 | 150,800 | 149,000 | 149,700 | 1,324 |
| 2026/04/09 | 150,900 | 151,800 | 149,300 | 149,800 | 1,302 |
| 2026/04/08 | 150,500 | 151,400 | 149,600 | 151,400 | 1,598 |
| 2026/04/07 | 149,600 | 151,100 | 149,100 | 149,100 | 714 |
| 2026/04/06 | 148,000 | 150,200 | 148,000 | 149,600 | 631 |
| 2026/04/03 | 147,400 | 149,100 | 146,300 | 148,700 | 1,008 |
| 2026/03/27 | 150,300 | 150,700 | 150,000 | 150,100 | 1,056 |
| 2026/03/26 | 152,500 | 152,500 | 149,900 | 150,300 | 1,116 |
| 2026/03/25 | 152,100 | 152,700 | 151,400 | 152,500 | 995 |
| 2026/03/24 | 151,500 | 152,600 | 150,700 | 150,700 | 1,956 |
| 2026/03/23 | 152,000 | 152,100 | 149,400 | 150,600 | 1,611 |
| 2026/03/19 | 155,400 | 155,400 | 152,900 | 152,900 | 1,783 |
| 2026/03/18 | 154,400 | 155,600 | 154,400 | 155,400 | 924 |
| 2026/03/17 | 154,600 | 155,400 | 153,500 | 154,600 | 2,056 |
| 2026/03/16 | 152,200 | 154,600 | 152,200 | 154,100 | 1,311 |
| 2026/03/13 | 154,600 | 154,600 | 152,900 | 152,900 | 2,522 |
| 2026/03/12 | 154,300 | 155,300 | 154,000 | 154,900 | 1,189 |
| 2026/03/11 | 153,300 | 155,000 | 153,300 | 154,400 | 1,361 |
| 2026/03/10 | 152,700 | 153,800 | 152,200 | 153,200 | 2,257 |
| 2026/03/09 | 153,500 | 153,500 | 151,600 | 152,400 | 2,717 |
| 2026/03/06 | 155,800 | 155,800 | 154,000 | 154,000 | 2,019 |
| 2026/03/05 | 155,100 | 157,200 | 155,100 | 156,000 | 1,681 |
| 2026/03/04 | 156,000 | 156,200 | 154,100 | 154,300 | 2,281 |
| 2026/03/03 | 158,000 | 158,000 | 156,000 | 156,500 | 1,707 |
| 2026/03/02 | 158,700 | 158,800 | 157,600 | 158,800 | 1,651 |
| 2026/02/27 | 161,700 | 161,700 | 158,700 | 158,700 | 2,054 |
| 2026/02/26 | 161,300 | 161,500 | 160,500 | 161,300 | 1,451 |
| 2026/02/25 | 161,700 | 161,700 | 159,800 | 161,400 | 1,732 |
| 2026/02/24 | 160,300 | 161,700 | 160,200 | 160,800 | 1,602 |
| 2026/02/20 | 159,700 | 160,200 | 158,300 | 160,200 | 1,959 |
| 2026/02/19 | 161,200 | 161,200 | 159,000 | 160,300 | 1,388 |
| 2026/02/18 | 160,900 | 162,100 | 160,600 | 161,600 | 1,279 |
| 2026/02/17 | 162,800 | 162,800 | 160,800 | 161,600 | 1,153 |
| 2026/02/16 | 162,700 | 163,400 | 161,600 | 163,300 | 1,436 |
| 2026/02/13 | 163,900 | 164,000 | 161,800 | 163,300 | 1,511 |
| 2026/02/12 | 165,000 | 165,200 | 163,700 | 163,700 | 1,229 |
| 2026/02/10 | 164,800 | 166,100 | 164,600 | 165,400 | 1,209 |
| 2026/02/09 | 165,800 | 166,200 | 164,000 | 164,700 | 1,618 |
| 2026/02/06 | 165,800 | 165,800 | 163,700 | 164,200 | 1,577 |
| 2026/02/05 | 167,100 | 168,000 | 165,500 | 166,000 | 1,326 |
| 2026/02/04 | 165,200 | 167,400 | 164,600 | 166,200 | 1,689 |
| 2026/02/03 | 164,600 | 166,200 | 163,800 | 165,300 | 1,534 |
| 2026/02/02 | 164,500 | 165,600 | 163,400 | 163,900 | 1,936 |
| 2026/01/30 | 164,800 | 165,900 | 162,400 | 164,100 | 3,574 |
| 2026/01/29 | 162,300 | 165,600 | 161,100 | 165,600 | 3,152 |
| 2026/01/28 | 161,400 | 163,200 | 160,300 | 163,200 | 1,960 |
| 2026/01/27 | 164,100 | 164,100 | 161,100 | 161,500 | 1,416 |
| 2026/01/26 | 164,000 | 164,000 | 160,100 | 164,000 | 3,171 |
| 2026/01/23 | 165,000 | 165,600 | 162,900 | 164,000 | 1,427 |
| 2026/01/22 | 164,800 | 165,400 | 164,000 | 164,000 | 3,461 |
| 2026/01/21 | 167,400 | 167,800 | 163,400 | 163,800 | 2,271 |
| 2026/01/20 | 168,600 | 168,900 | 167,200 | 167,500 | 1,572 |
| 2026/01/19 | 170,500 | 171,200 | 167,700 | 167,700 | 1,196 |
| 2026/01/16 | 169,300 | 170,300 | 169,100 | 170,300 | 1,092 |
| 2026/01/15 | 168,100 | 169,300 | 168,000 | 169,300 | 1,744 |
| 2026/01/14 | 168,900 | 169,300 | 167,600 | 168,100 | 1,919 |
| 2026/01/13 | 168,500 | 169,400 | 167,600 | 169,200 | 1,865 |
| 2026/01/09 | 168,600 | 169,400 | 167,800 | 168,600 | 1,590 |
| 2026/01/08 | 168,400 | 168,900 | 167,100 | 168,200 | 1,998 |
| 2026/01/07 | 168,000 | 169,500 | 167,500 | 169,000 | 1,641 |
| 2026/01/06 | 166,800 | 168,300 | 166,600 | 168,200 | 1,420 |
| 2026/01/05 | 167,100 | 167,100 | 165,000 | 166,500 | 2,220 |
| 2025/12/30 | 169,100 | 169,400 | 166,300 | 166,300 | 1,118 |
| 2025/12/29 | 169,400 | 169,400 | 167,300 | 168,100 | 1,042 |
| 2025/12/26 | 168,600 | 170,200 | 167,500 | 169,200 | 1,938 |
| 2025/12/25 | 168,500 | 169,300 | 168,200 | 168,600 | 866 |
| 2025/12/24 | 166,100 | 167,700 | 166,100 | 167,700 | 1,111 |
| 2025/12/23 | 165,800 | 166,400 | 165,200 | 166,400 | 1,210 |
| 2025/12/22 | 167,000 | 167,900 | 165,100 | 165,900 | 1,418 |
| 2025/12/19 | 166,300 | 167,300 | 165,600 | 166,800 | 3,625 |
| 2025/12/18 | 166,100 | 167,500 | 165,100 | 165,900 | 1,782 |
| 2025/12/17 | 166,600 | 167,000 | 165,600 | 167,000 | 1,527 |
| 2025/12/16 | 168,500 | 169,100 | 166,200 | 166,500 | 1,791 |
| 2025/12/15 | 167,200 | 168,300 | 167,200 | 168,000 | 1,278 |
| 2025/12/12 | 165,900 | 168,800 | 164,900 | 168,000 | 4,052 |
| 2025/12/11 | 167,700 | 168,200 | 164,900 | 165,000 | 1,127 |
| 2025/12/10 | 166,800 | 168,100 | 166,800 | 167,300 | 1,239 |
| 2025/12/09 | 167,300 | 168,000 | 166,200 | 167,500 | 1,772 |
| 2025/12/08 | 168,300 | 168,800 | 166,500 | 167,800 | 1,453 |
| 2025/12/05 | 168,400 | 168,800 | 167,500 | 167,600 | 1,214 |
| 2025/12/04 | 170,800 | 170,900 | 168,200 | 168,600 | 1,368 |
| 2025/12/03 | 170,900 | 172,300 | 169,800 | 170,300 | 2,231 |
| 2025/12/02 | 171,800 | 171,900 | 169,600 | 171,900 | 2,091 |
| 2025/12/01 | 173,500 | 173,500 | 170,900 | 170,900 | 2,408 |
| 2025/11/28 | 174,300 | 174,900 | 172,100 | 173,900 | 3,499 |
| 2025/11/27 | 174,000 | 175,800 | 172,900 | 174,100 | 4,028 |
| 2025/11/26 | 178,400 | 178,400 | 174,500 | 176,500 | 8,515 |
| 2025/11/25 | 174,600 | 176,400 | 174,200 | 176,100 | 1,519 |
| 2025/11/21 | 174,200 | 175,200 | 173,600 | 174,800 | 2,554 |
| 2025/11/20 | 175,100 | 175,400 | 174,000 | 174,500 | 1,338 |
| 2025/11/19 | 175,500 | 176,000 | 173,500 | 174,000 | 2,392 |
| 2025/11/18 | 177,400 | 177,800 | 175,300 | 175,300 | 2,121 |
| 2025/11/17 | 177,600 | 178,000 | 176,300 | 178,000 | 1,254 |
| 2025/11/14 | 177,600 | 178,200 | 176,600 | 176,900 | 1,148 |
| 2025/11/13 | 178,400 | 178,500 | 177,100 | 177,300 | 1,316 |
| 2025/11/12 | 178,600 | 179,900 | 177,800 | 177,800 | 1,163 |
| 2025/11/11 | 176,500 | 179,200 | 176,200 | 179,200 | 1,677 |
| 2025/11/10 | 177,900 | 178,500 | 176,100 | 176,100 | 1,451 |
| 2025/11/07 | 177,100 | 177,800 | 176,400 | 177,200 | 1,199 |
| 2025/11/06 | 178,800 | 179,300 | 176,800 | 177,300 | 1,619 |
| 2025/11/05 | 176,600 | 178,700 | 175,500 | 178,100 | 2,372 |
| 2025/11/04 | 178,300 | 178,300 | 176,200 | 176,400 | 1,253 |
| 2025/10/31 | 178,400 | 178,900 | 177,400 | 177,400 | 1,369 |
| 2025/10/30 | 177,300 | 179,200 | 176,800 | 178,300 | 1,331 |
| 2025/10/29 | 179,100 | 179,600 | 177,100 | 178,100 | 1,191 |
| 2025/10/28 | 179,200 | 179,700 | 177,500 | 179,700 | 1,059 |
| 2025/10/27 | 178,500 | 180,300 | 178,400 | 180,200 | 1,023 |
| 2025/10/24 | 179,500 | 179,600 | 177,700 | 178,700 | 1,251 |
| 2025/10/23 | 178,500 | 179,500 | 177,700 | 179,300 | 2,430 |
| 2025/10/22 | 180,300 | 181,000 | 178,600 | 179,400 | 1,314 |
| 2025/10/21 | 179,700 | 180,700 | 178,600 | 179,700 | 1,944 |
| 2025/10/20 | 179,400 | 180,500 | 178,000 | 180,000 | 1,527 |
| 2025/10/17 | 179,100 | 180,900 | 178,000 | 179,000 | 1,850 |
| 2025/10/16 | 175,000 | 179,400 | 175,000 | 178,800 | 1,398 |
| 2025/10/15 | 173,300 | 175,100 | 173,300 | 174,800 | 1,115 |
| 2025/10/14 | 173,500 | 173,500 | 171,900 | 173,400 | 957 |
| 2025/10/10 | 174,000 | 174,500 | 173,400 | 173,900 | 599 |
| 2025/10/09 | 173,700 | 174,300 | 172,700 | 174,300 | 890 |
| 2025/10/08 | 174,600 | 175,600 | 173,300 | 173,300 | 1,028 |
| 2025/10/07 | 177,300 | 177,300 | 174,500 | 174,900 | 973 |
| 2025/10/06 | 174,500 | 177,500 | 174,200 | 177,500 | 1,603 |
| 2025/10/03 | 171,700 | 173,900 | 171,700 | 173,600 | 1,254 |
| 2025/10/02 | 171,800 | 174,000 | 169,700 | 172,400 | 2,213 |
| 2025/10/01 | 171,400 | 171,500 | 169,000 | 170,600 | 1,318 |
| 2025/09/30 | 171,000 | 171,500 | 170,200 | 170,600 | 787 |
| 2025/09/29 | 173,500 | 173,600 | 170,400 | 170,400 | 1,057 |
| 2025/09/26 | 171,800 | 173,900 | 171,800 | 173,900 | 1,118 |
| 2025/09/25 | 171,200 | 171,800 | 170,500 | 171,800 | 799 |
| 2025/09/24 | 170,900 | 171,500 | 170,300 | 170,900 | 719 |
| 2025/09/22 | 171,500 | 173,000 | 170,300 | 170,900 | 1,209 |
| 2025/09/19 | 171,500 | 172,300 | 170,200 | 171,500 | 4,266 |
| 2025/09/18 | 173,000 | 173,600 | 171,000 | 171,400 | 1,283 |
| 2025/09/17 | 172,300 | 173,000 | 171,400 | 173,000 | 1,153 |
| 2025/09/16 | 171,900 | 172,900 | 170,700 | 172,900 | 1,397 |
| 2025/09/12 | 172,400 | 172,400 | 169,800 | 171,900 | 2,926 |
| 2025/09/11 | 169,100 | 170,600 | 169,000 | 170,600 | 1,327 |
| 2025/09/10 | 168,600 | 169,500 | 167,900 | 169,500 | 1,156 |
| 2025/09/09 | 168,900 | 170,000 | 168,300 | 170,000 | 1,603 |
| 2025/09/08 | 168,200 | 169,800 | 168,200 | 168,800 | 1,356 |
| 2025/09/05 | 167,100 | 168,000 | 166,700 | 167,900 | 2,526 |
| 2025/09/04 | 169,300 | 169,300 | 166,700 | 167,000 | 2,206 |
| 2025/09/03 | 171,300 | 171,400 | 169,200 | 169,200 | 1,369 |
| 2025/09/02 | 172,500 | 172,500 | 170,000 | 171,700 | 981 |
| 2025/09/01 | 171,500 | 172,400 | 171,000 | 171,900 | 1,494 |
| 2025/08/29 | 171,300 | 172,000 | 169,800 | 171,300 | 4,773 |
| 2025/08/28 | 173,500 | 173,600 | 171,200 | 171,500 | 1,755 |
| 2025/08/27 | 172,700 | 174,400 | 171,600 | 174,400 | 1,979 |
| 2025/08/26 | 171,300 | 172,500 | 169,800 | 170,900 | 1,421 |
| 2025/08/25 | 171,000 | 171,700 | 170,100 | 171,700 | 1,038 |
| 2025/08/22 | 170,600 | 171,800 | 170,300 | 170,500 | 1,407 |
| 2025/08/21 | 170,800 | 172,100 | 170,200 | 170,500 | 1,366 |
| 2025/08/20 | 168,600 | 170,600 | 167,400 | 169,800 | 1,510 |
| 2025/08/19 | 168,300 | 168,900 | 167,800 | 168,600 | 836 |
| 2025/08/18 | 166,200 | 168,300 | 166,200 | 168,300 | 1,260 |
| 2025/08/15 | 165,900 | 166,800 | 165,000 | 166,100 | 1,066 |
| 2025/08/14 | 165,900 | 166,800 | 165,100 | 166,200 | 1,244 |
| 2025/08/13 | 166,300 | 166,800 | 165,400 | 165,400 | 1,082 |
| 2025/08/12 | 167,000 | 167,900 | 165,900 | 166,600 | 1,548 |
| 2025/08/08 | 167,600 | 167,600 | 165,900 | 166,700 | 1,455 |
| 2025/08/07 | 167,800 | 169,100 | 166,500 | 168,200 | 1,907 |
| 2025/08/06 | 165,000 | 167,000 | 165,000 | 166,400 | 1,461 |
| 2025/08/05 | 163,500 | 167,700 | 163,500 | 165,400 | 1,874 |
| 2025/08/04 | 160,900 | 163,500 | 160,900 | 163,300 | 1,807 |
| 2025/08/01 | 159,600 | 160,800 | 158,400 | 160,700 | 1,353 |
| 2025/07/31 | 159,300 | 160,200 | 158,800 | 159,800 | 936 |
| 2025/07/30 | 158,800 | 159,600 | 158,100 | 158,600 | 2,663 |
| 2025/07/29 | 158,000 | 158,200 | 156,500 | 158,200 | 1,576 |
| 2025/07/28 | 158,300 | 159,000 | 157,900 | 158,200 | 1,059 |
| 2025/07/25 | 159,100 | 159,400 | 158,200 | 158,500 | 798 |
| 2025/07/24 | 159,100 | 160,100 | 158,800 | 159,100 | 1,099 |
| 2025/07/23 | 160,600 | 161,700 | 159,500 | 159,500 | 1,240 |
| 2025/07/22 | 160,000 | 161,700 | 160,000 | 161,000 | 1,274 |
| 2025/07/18 | 161,600 | 161,600 | 159,600 | 159,900 | 1,113 |
| 2025/07/17 | 161,200 | 161,300 | 160,500 | 161,300 | 872 |