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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/16 | 159,500 | 161,100 | 159,400 | 161,100 | 1,205 |
| 2025/07/15 | 159,300 | 159,900 | 158,200 | 159,900 | 1,244 |
| 2025/07/14 | 159,900 | 159,900 | 158,400 | 159,700 | 907 |
| 2025/07/11 | 158,000 | 159,400 | 158,000 | 159,400 | 654 |
| 2025/07/10 | 157,100 | 158,000 | 157,000 | 158,000 | 728 |
| 2025/07/09 | 158,300 | 158,900 | 157,100 | 157,100 | 1,053 |
| 2025/07/08 | 160,000 | 160,800 | 158,100 | 158,200 | 1,243 |
| 2025/07/07 | 158,200 | 160,100 | 158,200 | 159,700 | 898 |
| 2025/07/04 | 158,200 | 159,000 | 157,900 | 158,200 | 800 |
| 2025/07/03 | 158,800 | 159,800 | 157,700 | 158,000 | 1,214 |
| 2025/07/02 | 156,600 | 159,000 | 155,800 | 158,900 | 1,425 |
| 2025/07/01 | 156,700 | 157,000 | 155,900 | 156,000 | 961 |
| 2025/06/30 | 157,400 | 158,600 | 156,300 | 156,300 | 1,221 |
| 2025/06/27 | 157,500 | 158,200 | 157,000 | 158,200 | 1,027 |
| 2025/06/26 | 158,200 | 158,500 | 156,000 | 158,300 | 1,550 |
| 2025/06/25 | 157,500 | 158,600 | 157,200 | 157,300 | 887 |
| 2025/06/24 | 157,500 | 158,200 | 156,800 | 157,300 | 909 |
| 2025/06/23 | 157,700 | 158,200 | 157,200 | 157,500 | 800 |
| 2025/06/20 | 155,400 | 157,800 | 155,100 | 157,800 | 2,341 |
| 2025/06/19 | 154,900 | 156,500 | 154,600 | 155,600 | 923 |
| 2025/06/18 | 155,200 | 155,700 | 154,400 | 155,400 | 1,138 |
| 2025/06/17 | 155,700 | 156,400 | 154,000 | 155,600 | 1,235 |
| 2025/06/16 | 155,400 | 157,500 | 154,700 | 156,000 | 1,567 |
| 2025/06/13 | 156,000 | 156,100 | 153,600 | 155,800 | 3,550 |
| 2025/06/12 | 152,200 | 152,900 | 151,500 | 152,900 | 2,311 |
| 2025/06/11 | 150,000 | 152,400 | 149,500 | 152,200 | 1,468 |
| 2025/06/10 | 148,300 | 149,800 | 148,200 | 148,900 | 1,232 |
| 2025/06/09 | 148,700 | 149,300 | 147,500 | 147,500 | 777 |
| 2025/06/06 | 148,500 | 149,100 | 148,300 | 148,700 | 647 |
| 2025/06/05 | 148,500 | 149,400 | 147,400 | 149,400 | 1,063 |
| 2025/06/04 | 149,700 | 150,100 | 148,200 | 148,800 | 1,252 |
| 2025/06/03 | 149,400 | 150,300 | 148,500 | 149,600 | 1,132 |
| 2025/06/02 | 148,300 | 149,400 | 147,300 | 148,700 | 1,482 |
| 2025/05/30 | 146,700 | 149,400 | 146,100 | 148,000 | 3,183 |
| 2025/05/29 | 146,600 | 147,400 | 145,500 | 147,100 | 2,992 |
| 2025/05/28 | 148,100 | 150,100 | 146,400 | 149,700 | 5,053 |
| 2025/05/27 | 145,500 | 146,500 | 145,400 | 146,500 | 816 |
| 2025/05/26 | 144,900 | 145,800 | 144,600 | 145,500 | 1,302 |
| 2025/05/23 | 145,000 | 145,700 | 144,600 | 145,200 | 1,093 |
| 2025/05/22 | 145,200 | 146,400 | 144,700 | 145,500 | 815 |
| 2025/05/21 | 146,300 | 146,600 | 145,000 | 145,000 | 1,350 |
| 2025/05/20 | 146,300 | 146,900 | 145,600 | 146,300 | 843 |
| 2025/05/19 | 146,000 | 147,000 | 145,300 | 146,300 | 1,179 |
| 2025/05/16 | 147,500 | 147,500 | 145,500 | 146,700 | 1,088 |
| 2025/05/15 | 146,700 | 146,900 | 145,500 | 146,600 | 1,119 |
| 2025/05/14 | 146,100 | 147,000 | 145,600 | 146,700 | 1,232 |
| 2025/05/13 | 148,700 | 148,800 | 146,000 | 146,000 | 1,508 |
| 2025/05/12 | 147,700 | 148,300 | 146,700 | 148,300 | 1,272 |
| 2025/05/09 | 145,500 | 147,000 | 145,100 | 147,000 | 1,559 |
| 2025/05/08 | 147,300 | 147,300 | 145,500 | 145,500 | 1,039 |
| 2025/05/07 | 149,400 | 149,400 | 146,900 | 147,300 | 1,322 |
| 2025/05/02 | 147,000 | 148,600 | 145,700 | 147,800 | 1,423 |
| 2025/05/01 | 144,300 | 147,400 | 143,700 | 145,600 | 1,304 |
| 2025/04/30 | 143,800 | 144,900 | 143,300 | 144,400 | 1,249 |
| 2025/04/28 | 142,500 | 143,300 | 141,800 | 143,300 | 1,509 |
| 2025/04/25 | 144,300 | 144,300 | 142,000 | 142,900 | 1,650 |
| 2025/04/24 | 144,500 | 145,100 | 142,600 | 143,500 | 1,290 |
| 2025/04/23 | 147,100 | 147,200 | 145,200 | 145,200 | 1,388 |
| 2025/04/22 | 147,400 | 147,400 | 145,100 | 147,200 | 1,491 |
| 2025/04/21 | 145,000 | 146,300 | 144,400 | 145,200 | 1,223 |
| 2025/04/18 | 146,600 | 146,600 | 145,200 | 145,300 | 1,131 |
| 2025/04/17 | 145,000 | 146,700 | 145,000 | 146,600 | 1,680 |
| 2025/04/16 | 144,500 | 145,900 | 143,900 | 144,800 | 1,597 |
| 2025/04/15 | 145,800 | 146,600 | 143,900 | 144,100 | 2,449 |
| 2025/04/14 | 146,600 | 148,500 | 146,000 | 146,600 | 1,622 |
| 2025/04/11 | 145,500 | 147,200 | 144,800 | 147,000 | 2,864 |
| 2025/04/10 | 145,000 | 148,000 | 144,200 | 146,800 | 3,419 |
| 2025/04/09 | 141,500 | 143,300 | 141,500 | 142,900 | 3,427 |
| 2025/04/08 | 142,000 | 144,300 | 141,600 | 142,400 | 3,359 |
| 2025/04/07 | 142,900 | 143,200 | 139,600 | 139,600 | 5,276 |
| 2025/04/04 | 143,700 | 145,200 | 143,600 | 143,700 | 4,143 |
| 2025/04/03 | 145,100 | 145,600 | 143,800 | 144,700 | 1,670 |
| 2025/04/02 | 147,800 | 147,800 | 145,600 | 146,900 | 1,437 |
| 2025/04/01 | 149,100 | 150,700 | 147,800 | 148,100 | 1,391 |
| 2025/03/31 | 151,800 | 152,600 | 149,100 | 149,100 | 1,956 |
| 2025/03/28 | 153,700 | 153,700 | 151,800 | 152,900 | 1,384 |
| 2025/03/27 | 153,500 | 154,500 | 152,300 | 153,700 | 2,093 |
| 2025/03/26 | 152,700 | 153,600 | 152,000 | 153,600 | 1,583 |
| 2025/03/25 | 151,400 | 154,500 | 151,400 | 152,400 | 2,265 |
| 2025/03/24 | 150,400 | 155,000 | 150,400 | 152,000 | 4,760 |
| 2025/03/21 | 147,000 | 152,300 | 147,000 | 151,700 | 8,815 |
| 2025/03/19 | 144,000 | 144,500 | 143,700 | 144,500 | 2,628 |
| 2025/03/18 | 144,100 | 144,300 | 143,600 | 144,000 | 3,517 |
| 2025/03/17 | 143,800 | 144,400 | 143,800 | 144,300 | 1,647 |
| 2025/03/14 | 144,000 | 144,500 | 143,800 | 144,100 | 2,394 |
| 2025/03/13 | 143,800 | 144,100 | 143,600 | 143,900 | 3,396 |
| 2025/03/12 | 143,800 | 144,400 | 143,800 | 143,800 | 2,468 |
| 2025/03/11 | 143,700 | 144,300 | 143,700 | 144,000 | 4,834 |
| 2025/03/10 | 143,700 | 143,900 | 143,400 | 143,600 | 5,740 |
| 2025/03/07 | 143,900 | 144,400 | 143,700 | 143,700 | 1,305 |
| 2025/03/06 | 143,700 | 144,200 | 143,600 | 143,900 | 4,230 |
| 2025/03/05 | 143,700 | 144,000 | 143,700 | 143,700 | 1,472 |
| 2025/03/04 | 143,800 | 144,200 | 143,600 | 143,700 | 3,538 |
| 2025/03/03 | 143,700 | 144,200 | 143,500 | 144,200 | 5,902 |
| 2025/02/28 | 144,700 | 145,700 | 143,600 | 143,600 | 5,366 |
| 2025/02/27 | 143,900 | 146,000 | 143,900 | 146,000 | 2,970 |
| 2025/02/26 | 143,800 | 144,500 | 143,600 | 144,500 | 4,320 |
| 2025/02/25 | 143,700 | 144,300 | 143,500 | 143,600 | 4,929 |
| 2025/02/21 | 143,800 | 144,300 | 143,700 | 143,700 | 3,297 |
| 2025/02/20 | 143,800 | 144,400 | 143,600 | 143,700 | 3,290 |
| 2025/02/19 | 144,500 | 145,500 | 143,600 | 144,000 | 4,992 |
| 2025/02/18 | 143,700 | 144,900 | 143,700 | 144,900 | 5,640 |
| 2025/02/17 | 143,600 | 144,200 | 143,600 | 143,800 | 8,104 |
| 2025/02/14 | 143,600 | 144,400 | 143,600 | 143,700 | 11,442 |
| 2025/02/13 | 144,300 | 145,200 | 141,600 | 143,700 | 28,427 |
| 2025/02/12 | 131,000 | 135,600 | 131,000 | 135,300 | 9,941 |
| 2025/02/10 | 130,200 | 131,600 | 129,400 | 130,700 | 4,550 |
| 2025/02/07 | 129,600 | 129,700 | 128,600 | 129,200 | 2,729 |
| 2025/02/06 | 129,400 | 130,200 | 129,200 | 130,200 | 2,450 |
| 2025/02/05 | 130,200 | 130,600 | 129,000 | 129,000 | 3,109 |
| 2025/02/04 | 129,500 | 130,700 | 128,600 | 130,700 | 5,413 |
| 2025/02/03 | 128,900 | 131,100 | 128,400 | 129,000 | 5,259 |
| 2025/01/31 | 128,200 | 128,500 | 127,100 | 128,100 | 4,047 |
| 2025/01/30 | 127,600 | 128,200 | 126,800 | 127,800 | 2,408 |
| 2025/01/29 | 127,100 | 128,900 | 127,100 | 128,200 | 1,798 |
| 2025/01/28 | 126,900 | 128,600 | 126,600 | 127,100 | 2,271 |
| 2025/01/27 | 124,900 | 126,900 | 124,900 | 126,900 | 1,983 |
| 2025/01/24 | 123,800 | 125,700 | 123,800 | 124,800 | 1,877 |
| 2025/01/23 | 123,500 | 124,200 | 123,300 | 123,800 | 2,146 |
| 2025/01/22 | 123,200 | 123,500 | 122,800 | 123,000 | 1,236 |
| 2025/01/21 | 123,700 | 123,900 | 122,600 | 123,100 | 1,532 |
| 2025/01/20 | 123,400 | 123,500 | 122,600 | 122,800 | 1,581 |
| 2025/01/17 | 123,800 | 123,800 | 122,900 | 123,400 | 1,591 |
| 2025/01/16 | 123,500 | 123,600 | 122,600 | 123,400 | 1,760 |
| 2025/01/15 | 122,300 | 122,700 | 121,800 | 122,500 | 2,041 |
| 2025/01/14 | 123,000 | 123,400 | 121,800 | 122,000 | 2,677 |
| 2025/01/10 | 122,700 | 123,100 | 122,300 | 122,600 | 1,212 |
| 2025/01/09 | 123,100 | 123,600 | 122,500 | 123,200 | 2,116 |
| 2025/01/08 | 124,800 | 125,100 | 123,100 | 123,100 | 1,775 |
| 2025/01/07 | 124,900 | 124,900 | 123,600 | 123,600 | 2,477 |
| 2025/01/06 | 124,000 | 125,100 | 123,800 | 124,200 | 2,768 |
| 2024/12/30 | 123,500 | 123,800 | 122,000 | 122,000 | 2,709 |
| 2024/12/27 | 123,400 | 123,600 | 122,400 | 123,000 | 1,586 |
| 2024/12/26 | 122,000 | 123,000 | 121,600 | 123,000 | 2,072 |
| 2024/12/25 | 121,100 | 121,700 | 120,800 | 121,600 | 1,529 |
| 2024/12/24 | 121,500 | 122,400 | 120,800 | 121,000 | 2,759 |
| 2024/12/23 | 119,800 | 121,800 | 119,800 | 121,100 | 3,356 |
| 2024/12/20 | 120,000 | 120,500 | 119,400 | 119,400 | 3,490 |
| 2024/12/19 | 118,000 | 120,500 | 117,800 | 119,400 | 3,363 |
| 2024/12/18 | 118,400 | 119,300 | 118,200 | 118,200 | 1,983 |
| 2024/12/17 | 118,700 | 119,600 | 117,900 | 118,400 | 3,372 |
| 2024/12/16 | 118,500 | 118,500 | 117,400 | 118,200 | 1,449 |
| 2024/12/13 | 118,400 | 118,800 | 117,400 | 118,100 | 3,925 |
| 2024/12/12 | 117,000 | 118,400 | 116,400 | 117,700 | 2,857 |
| 2024/12/11 | 114,600 | 116,700 | 114,600 | 116,400 | 2,312 |
| 2024/12/10 | 114,700 | 115,700 | 114,500 | 115,000 | 3,305 |
| 2024/12/09 | 117,300 | 117,300 | 115,000 | 115,000 | 3,359 |
| 2024/12/06 | 117,200 | 117,900 | 117,200 | 117,800 | 1,699 |
| 2024/12/05 | 117,100 | 118,000 | 116,900 | 117,300 | 2,652 |
| 2024/12/04 | 117,800 | 118,200 | 116,900 | 116,900 | 2,094 |
| 2024/12/03 | 117,800 | 118,400 | 117,300 | 117,800 | 2,306 |
| 2024/12/02 | 118,500 | 118,700 | 117,800 | 117,800 | 1,548 |
| 2024/11/29 | 119,000 | 119,000 | 118,000 | 118,000 | 2,597 |
| 2024/11/28 | 117,400 | 119,000 | 117,300 | 118,900 | 4,173 |
| 2024/11/27 | 121,400 | 121,800 | 120,200 | 120,400 | 6,332 |
| 2024/11/26 | 122,100 | 122,100 | 121,100 | 122,000 | 2,420 |
| 2024/11/25 | 121,400 | 122,400 | 121,300 | 121,300 | 3,252 |
| 2024/11/22 | 121,000 | 121,700 | 120,700 | 121,400 | 1,279 |
| 2024/11/21 | 121,300 | 121,500 | 120,700 | 120,700 | 1,620 |
| 2024/11/20 | 121,500 | 122,300 | 121,100 | 121,300 | 1,534 |
| 2024/11/19 | 120,600 | 121,500 | 120,600 | 121,500 | 1,148 |
| 2024/11/18 | 120,000 | 120,700 | 119,500 | 120,200 | 1,556 |
| 2024/11/15 | 119,300 | 120,000 | 119,000 | 119,600 | 1,745 |
| 2024/11/14 | 119,300 | 119,400 | 118,200 | 118,600 | 2,753 |
| 2024/11/13 | 120,100 | 120,300 | 119,100 | 119,300 | 2,131 |
| 2024/11/12 | 120,900 | 121,000 | 120,300 | 120,300 | 998 |
| 2024/11/11 | 120,000 | 120,400 | 119,700 | 120,400 | 987 |
| 2024/11/08 | 120,100 | 121,000 | 119,700 | 119,800 | 1,459 |
| 2024/11/07 | 121,000 | 121,300 | 119,700 | 119,700 | 1,774 |
| 2024/11/06 | 119,600 | 121,700 | 119,600 | 121,700 | 1,616 |
| 2024/11/05 | 120,500 | 120,500 | 119,400 | 119,400 | 1,386 |
| 2024/11/01 | 120,300 | 120,900 | 120,000 | 120,100 | 1,622 |
| 2024/10/31 | 121,200 | 121,700 | 120,500 | 120,600 | 2,267 |
| 2024/10/30 | 121,300 | 122,100 | 121,200 | 121,300 | 1,131 |
| 2024/10/29 | 121,000 | 121,800 | 120,400 | 121,300 | 1,395 |
| 2024/10/28 | 119,500 | 121,300 | 119,300 | 120,900 | 759 |
| 2024/10/25 | 119,200 | 120,300 | 119,200 | 119,900 | 1,026 |
| 2024/10/24 | 120,400 | 120,400 | 119,200 | 119,200 | 1,014 |
| 2024/10/23 | 119,000 | 120,800 | 118,700 | 120,400 | 1,838 |
| 2024/10/22 | 121,400 | 121,400 | 119,300 | 119,300 | 2,981 |
| 2024/10/21 | 122,500 | 122,500 | 121,500 | 121,500 | 732 |
| 2024/10/18 | 122,200 | 122,800 | 121,700 | 122,500 | 889 |
| 2024/10/17 | 122,200 | 122,700 | 121,500 | 121,800 | 862 |
| 2024/10/16 | 122,000 | 122,800 | 121,400 | 122,100 | 1,092 |
| 2024/10/15 | 122,000 | 122,700 | 121,100 | 122,400 | 2,094 |