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 |
|---|---|---|---|---|---|
| 2021/12/30 | 159,800 | 160,100 | 158,400 | 158,400 | 839 |
| 2021/12/29 | 157,900 | 159,800 | 157,600 | 159,800 | 693 |
| 2021/12/28 | 156,700 | 158,100 | 155,900 | 157,800 | 772 |
| 2021/12/27 | 157,400 | 157,400 | 155,700 | 155,700 | 675 |
| 2021/12/24 | 158,900 | 159,500 | 157,300 | 157,400 | 1,043 |
| 2021/12/23 | 156,500 | 159,000 | 156,500 | 158,300 | 670 |
| 2021/12/22 | 157,100 | 158,100 | 156,500 | 156,500 | 1,169 |
| 2021/12/21 | 157,000 | 158,200 | 156,100 | 156,900 | 1,138 |
| 2021/12/20 | 161,200 | 161,600 | 156,700 | 156,700 | 1,774 |
| 2021/12/17 | 160,200 | 163,400 | 159,700 | 163,400 | 2,962 |
| 2021/12/16 | 159,400 | 160,800 | 159,000 | 160,200 | 899 |
| 2021/12/15 | 158,200 | 159,000 | 157,000 | 159,000 | 957 |
| 2021/12/14 | 159,500 | 159,700 | 157,100 | 158,200 | 1,753 |
| 2021/12/13 | 160,300 | 160,900 | 158,600 | 159,500 | 1,109 |
| 2021/12/10 | 161,600 | 161,600 | 159,300 | 160,600 | 2,489 |
| 2021/12/09 | 160,500 | 161,200 | 158,500 | 160,000 | 3,068 |
| 2021/12/08 | 161,400 | 162,300 | 159,600 | 160,700 | 1,725 |
| 2021/12/07 | 159,800 | 161,700 | 159,800 | 161,400 | 666 |
| 2021/12/06 | 161,500 | 162,300 | 159,700 | 160,100 | 984 |
| 2021/12/03 | 159,500 | 162,000 | 159,500 | 161,300 | 1,761 |
| 2021/12/02 | 159,900 | 162,600 | 158,800 | 159,000 | 2,788 |
| 2021/12/01 | 159,000 | 161,300 | 158,300 | 159,200 | 2,892 |
| 2021/11/30 | 159,400 | 162,800 | 158,200 | 158,200 | 3,452 |
| 2021/11/29 | 163,100 | 163,800 | 157,100 | 158,900 | 4,008 |
| 2021/11/26 | 168,100 | 168,700 | 166,300 | 168,100 | 5,926 |
| 2021/11/25 | 167,800 | 168,300 | 167,500 | 167,800 | 1,259 |
| 2021/11/24 | 168,700 | 168,700 | 167,000 | 167,800 | 1,118 |
| 2021/11/22 | 167,100 | 168,700 | 167,100 | 168,600 | 787 |
| 2021/11/19 | 167,900 | 168,000 | 166,300 | 167,700 | 1,025 |
| 2021/11/18 | 167,600 | 168,500 | 167,400 | 167,900 | 1,094 |
| 2021/11/17 | 166,900 | 167,700 | 166,700 | 167,200 | 543 |
| 2021/11/16 | 166,700 | 167,700 | 166,500 | 167,600 | 1,189 |
| 2021/11/15 | 167,000 | 167,900 | 166,300 | 166,700 | 831 |
| 2021/11/12 | 168,500 | 169,100 | 167,100 | 167,300 | 1,026 |
| 2021/11/11 | 168,600 | 169,400 | 168,300 | 168,500 | 743 |
| 2021/11/10 | 170,900 | 170,900 | 168,200 | 168,300 | 1,006 |
| 2021/11/09 | 172,300 | 172,300 | 169,600 | 171,000 | 1,652 |
| 2021/11/08 | 169,300 | 171,700 | 168,700 | 171,700 | 1,608 |
| 2021/11/05 | 169,500 | 169,500 | 168,100 | 169,300 | 618 |
| 2021/11/04 | 169,400 | 169,700 | 168,700 | 169,400 | 742 |
| 2021/11/02 | 169,100 | 169,300 | 167,400 | 169,000 | 1,192 |
| 2021/11/01 | 169,400 | 169,600 | 167,700 | 168,600 | 1,451 |
| 2021/10/29 | 169,000 | 169,400 | 167,200 | 168,300 | 1,268 |
| 2021/10/28 | 167,000 | 168,600 | 165,700 | 168,600 | 1,149 |
| 2021/10/27 | 165,400 | 167,000 | 165,000 | 167,000 | 1,391 |
| 2021/10/26 | 165,400 | 165,500 | 164,000 | 164,600 | 665 |
| 2021/10/25 | 165,400 | 166,000 | 163,700 | 164,500 | 719 |
| 2021/10/22 | 167,400 | 167,400 | 163,900 | 164,700 | 1,196 |
| 2021/10/21 | 167,800 | 167,800 | 166,900 | 167,400 | 640 |
| 2021/10/20 | 167,000 | 167,600 | 166,300 | 167,100 | 750 |
| 2021/10/19 | 168,900 | 169,300 | 166,600 | 168,100 | 1,462 |
| 2021/10/18 | 167,500 | 168,500 | 165,500 | 168,400 | 1,915 |
| 2021/10/15 | 167,400 | 167,900 | 165,900 | 167,900 | 1,549 |
| 2021/10/14 | 169,600 | 169,800 | 166,600 | 167,300 | 1,438 |
| 2021/10/13 | 166,500 | 169,500 | 166,200 | 169,500 | 2,075 |
| 2021/10/12 | 166,300 | 166,700 | 164,800 | 166,500 | 1,976 |
| 2021/10/11 | 163,700 | 164,200 | 161,100 | 164,200 | 1,379 |
| 2021/10/08 | 163,800 | 164,900 | 162,400 | 162,400 | 1,032 |
| 2021/10/07 | 162,100 | 164,400 | 161,500 | 164,300 | 1,585 |
| 2021/10/06 | 162,100 | 164,000 | 159,200 | 162,700 | 2,585 |
| 2021/10/05 | 162,900 | 163,800 | 158,200 | 162,100 | 3,042 |
| 2021/10/04 | 163,400 | 165,100 | 162,000 | 162,800 | 2,411 |
| 2021/10/01 | 164,000 | 165,300 | 161,400 | 161,900 | 2,521 |
| 2021/09/30 | 166,800 | 166,900 | 164,000 | 164,700 | 2,219 |
| 2021/09/29 | 165,500 | 166,200 | 164,000 | 165,500 | 2,031 |
| 2021/09/28 | 166,800 | 166,800 | 163,300 | 165,800 | 2,724 |
| 2021/09/27 | 165,600 | 166,500 | 163,500 | 164,800 | 2,049 |
| 2021/09/24 | 163,500 | 166,300 | 163,300 | 165,100 | 3,010 |
| 2021/09/22 | 161,500 | 164,500 | 161,400 | 163,100 | 3,724 |
| 2021/09/21 | 161,500 | 162,400 | 160,200 | 161,700 | 1,705 |
| 2021/09/17 | 165,000 | 165,300 | 161,700 | 163,500 | 33,229 |
| 2021/09/16 | 166,400 | 166,800 | 165,100 | 165,700 | 3,539 |
| 2021/09/15 | 167,100 | 168,000 | 165,500 | 166,400 | 2,825 |
| 2021/09/14 | 165,000 | 168,000 | 165,000 | 167,200 | 2,616 |
| 2021/09/13 | 166,700 | 167,200 | 164,700 | 166,100 | 2,369 |
| 2021/09/10 | 167,900 | 168,000 | 165,700 | 166,700 | 3,032 |
| 2021/09/09 | 167,300 | 168,600 | 165,100 | 166,400 | 2,973 |
| 2021/09/08 | 165,800 | 166,900 | 165,000 | 166,900 | 2,583 |
| 2021/09/07 | 168,100 | 168,600 | 165,900 | 166,700 | 2,272 |
| 2021/09/06 | 168,700 | 170,600 | 168,000 | 169,100 | 3,823 |
| 2021/09/03 | 167,400 | 167,600 | 165,600 | 167,100 | 4,098 |
| 2021/09/02 | 165,700 | 167,300 | 164,600 | 166,600 | 4,430 |
| 2021/09/01 | 164,900 | 166,100 | 163,200 | 163,500 | 2,176 |
| 2021/08/31 | 167,600 | 168,800 | 164,000 | 164,000 | 1,304 |
| 2021/08/30 | 165,800 | 167,600 | 164,000 | 167,600 | 2,776 |
| 2021/08/27 | 162,200 | 166,000 | 161,700 | 165,800 | 2,659 |
| 2021/08/26 | 158,600 | 161,800 | 158,600 | 161,800 | 2,534 |
| 2021/08/25 | 158,200 | 159,700 | 158,200 | 158,800 | 1,445 |
| 2021/08/24 | 159,100 | 161,000 | 158,800 | 159,000 | 1,971 |
| 2021/08/23 | 162,500 | 162,900 | 159,700 | 159,800 | 2,578 |
| 2021/08/20 | 161,500 | 163,700 | 161,100 | 163,200 | 2,858 |
| 2021/08/19 | 162,500 | 162,900 | 161,700 | 162,500 | 1,026 |
| 2021/08/18 | 158,500 | 162,900 | 158,500 | 162,500 | 1,514 |
| 2021/08/17 | 157,400 | 159,400 | 157,400 | 159,000 | 1,207 |
| 2021/08/16 | 158,500 | 158,600 | 157,100 | 157,800 | 1,005 |
| 2021/08/13 | 159,200 | 160,300 | 157,900 | 158,500 | 654 |
| 2021/08/12 | 157,900 | 160,800 | 157,900 | 160,000 | 1,400 |
| 2021/08/11 | 157,500 | 159,300 | 157,500 | 158,100 | 1,089 |
| 2021/08/10 | 160,000 | 160,200 | 157,300 | 157,500 | 1,562 |
| 2021/08/06 | 162,000 | 162,600 | 160,300 | 160,400 | 1,691 |
| 2021/08/05 | 159,900 | 163,800 | 159,900 | 162,700 | 2,246 |
| 2021/08/04 | 159,800 | 160,400 | 159,100 | 159,600 | 1,108 |
| 2021/08/03 | 162,000 | 162,500 | 159,700 | 160,100 | 1,591 |
| 2021/08/02 | 162,000 | 163,400 | 161,100 | 162,200 | 1,815 |
| 2021/07/30 | 163,700 | 163,700 | 161,800 | 162,200 | 1,329 |
| 2021/07/29 | 163,800 | 164,600 | 162,600 | 163,400 | 2,673 |
| 2021/07/28 | 163,400 | 164,700 | 162,800 | 164,700 | 1,256 |
| 2021/07/27 | 162,800 | 163,800 | 162,300 | 163,500 | 1,108 |
| 2021/07/26 | 163,600 | 164,500 | 162,200 | 162,200 | 1,935 |
| 2021/07/21 | 162,800 | 164,800 | 162,500 | 163,400 | 2,681 |
| 2021/07/20 | 164,800 | 165,200 | 161,000 | 163,700 | 4,138 |
| 2021/07/19 | 169,500 | 170,100 | 166,200 | 166,900 | 3,278 |
| 2021/07/16 | 168,500 | 171,200 | 167,800 | 171,200 | 1,615 |
| 2021/07/15 | 170,000 | 170,500 | 168,300 | 168,500 | 1,577 |
| 2021/07/14 | 171,500 | 171,800 | 169,700 | 170,300 | 1,710 |
| 2021/03/22 | 149,100 | 149,100 | 145,400 | 146,200 | 1,264 |
| 2021/03/19 | 149,300 | 150,900 | 148,100 | 148,100 | 5,572 |
| 2021/03/18 | 150,900 | 151,300 | 148,400 | 149,900 | 1,765 |
| 2021/03/17 | 149,700 | 150,900 | 149,200 | 149,900 | 1,152 |
| 2021/03/16 | 148,800 | 150,600 | 148,200 | 150,200 | 2,184 |
| 2021/03/15 | 148,100 | 148,400 | 146,200 | 147,500 | 2,172 |
| 2021/03/12 | 147,300 | 148,100 | 145,100 | 148,100 | 2,530 |
| 2021/03/11 | 145,000 | 147,100 | 144,800 | 147,100 | 1,170 |
| 2021/03/10 | 144,200 | 145,500 | 142,700 | 144,900 | 2,356 |
| 2021/03/09 | 146,000 | 147,600 | 144,100 | 144,400 | 2,660 |
| 2021/03/08 | 145,100 | 147,400 | 143,600 | 144,600 | 1,639 |
| 2021/03/05 | 145,400 | 145,800 | 143,200 | 145,400 | 1,785 |
| 2021/03/04 | 146,400 | 148,500 | 144,500 | 147,000 | 1,900 |
| 2021/03/03 | 147,100 | 147,500 | 145,600 | 147,000 | 2,725 |
| 2021/03/02 | 149,200 | 151,000 | 146,500 | 147,200 | 3,143 |
| 2021/03/01 | 149,000 | 151,900 | 148,800 | 148,800 | 1,942 |
| 2021/02/26 | 149,800 | 150,400 | 147,600 | 148,600 | 2,343 |
| 2021/02/25 | 150,500 | 152,300 | 149,200 | 151,900 | 1,930 |
| 2021/02/24 | 148,600 | 150,500 | 147,000 | 150,300 | 2,109 |
| 2021/02/22 | 148,000 | 149,500 | 147,200 | 147,200 | 1,591 |
| 2021/02/19 | 145,500 | 148,000 | 145,500 | 147,800 | 1,240 |
| 2021/02/18 | 146,800 | 147,700 | 145,300 | 146,100 | 2,308 |
| 2021/02/17 | 150,000 | 150,800 | 145,900 | 147,200 | 3,277 |
| 2021/02/16 | 145,000 | 150,500 | 145,000 | 149,700 | 2,820 |
| 2021/02/15 | 143,700 | 146,200 | 143,100 | 144,300 | 2,188 |
| 2021/02/12 | 142,300 | 144,400 | 139,900 | 144,300 | 2,602 |
| 2021/02/10 | 138,900 | 142,200 | 138,800 | 141,700 | 2,495 |
| 2021/02/09 | 138,000 | 139,000 | 136,900 | 137,600 | 1,890 |
| 2021/02/08 | 137,500 | 138,500 | 136,800 | 137,600 | 1,895 |
| 2021/02/05 | 135,400 | 137,800 | 135,300 | 137,000 | 1,613 |
| 2021/02/04 | 134,600 | 136,700 | 133,700 | 135,800 | 2,330 |
| 2021/02/03 | 131,900 | 133,800 | 131,200 | 133,300 | 2,172 |
| 2021/02/02 | 130,900 | 132,800 | 130,500 | 130,700 | 1,724 |
| 2021/02/01 | 128,300 | 130,600 | 127,900 | 129,800 | 1,892 |
| 2021/01/29 | 128,300 | 129,400 | 126,800 | 127,300 | 3,214 |
| 2021/01/28 | 127,900 | 129,700 | 127,900 | 129,400 | 954 |
| 2021/01/27 | 127,800 | 130,500 | 127,800 | 129,400 | 1,278 |
| 2021/01/26 | 127,100 | 129,100 | 127,100 | 128,200 | 990 |
| 2021/01/25 | 127,900 | 129,500 | 126,600 | 127,200 | 1,681 |
| 2021/01/22 | 127,300 | 128,200 | 127,100 | 127,900 | 1,082 |
| 2021/01/21 | 127,000 | 128,200 | 126,800 | 127,300 | 1,658 |
| 2021/01/20 | 124,900 | 126,900 | 124,300 | 125,900 | 1,467 |
| 2021/01/19 | 125,000 | 125,500 | 124,400 | 124,800 | 921 |
| 2021/01/18 | 123,700 | 124,500 | 123,000 | 124,500 | 676 |
| 2021/01/15 | 123,700 | 123,700 | 122,400 | 122,600 | 1,143 |
| 2021/01/14 | 124,400 | 124,600 | 122,800 | 123,100 | 1,607 |
| 2021/01/13 | 125,300 | 125,700 | 124,100 | 124,400 | 1,242 |
| 2021/01/12 | 126,500 | 126,900 | 125,300 | 125,300 | 768 |
| 2021/01/08 | 127,100 | 127,600 | 126,300 | 127,000 | 1,089 |
| 2021/01/07 | 126,400 | 127,600 | 126,400 | 127,200 | 918 |
| 2021/01/06 | 127,100 | 129,400 | 126,000 | 126,000 | 1,642 |
| 2021/01/05 | 127,700 | 128,300 | 126,600 | 127,500 | 1,444 |
| 2021/01/04 | 128,200 | 128,500 | 126,600 | 127,200 | 1,657 |