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 |
|---|---|---|---|---|---|
| 2022/12/30 | 152,000 | 153,500 | 151,900 | 152,500 | 692 |
| 2022/12/29 | 153,000 | 153,100 | 151,700 | 152,200 | 431 |
| 2022/12/28 | 152,300 | 153,200 | 152,300 | 153,000 | 1,388 |
| 2022/12/27 | 151,400 | 153,100 | 150,800 | 152,700 | 1,094 |
| 2022/12/26 | 150,600 | 152,100 | 149,600 | 151,400 | 1,484 |
| 2022/12/23 | 152,900 | 153,500 | 150,400 | 150,800 | 1,294 |
| 2022/12/22 | 150,800 | 152,900 | 150,500 | 152,700 | 1,186 |
| 2022/12/21 | 148,000 | 152,000 | 147,900 | 150,700 | 1,990 |
| 2022/12/20 | 153,000 | 153,700 | 145,700 | 147,400 | 3,144 |
| 2022/12/19 | 154,300 | 154,700 | 152,400 | 153,000 | 835 |
| 2022/12/16 | 154,200 | 155,800 | 153,800 | 155,000 | 2,729 |
| 2022/12/15 | 153,100 | 154,700 | 152,400 | 154,200 | 1,343 |
| 2022/12/14 | 152,000 | 153,100 | 151,900 | 153,100 | 1,408 |
| 2022/12/13 | 152,400 | 152,900 | 151,500 | 151,900 | 788 |
| 2022/12/12 | 152,000 | 152,200 | 151,000 | 152,000 | 907 |
| 2022/12/09 | 153,000 | 153,800 | 152,000 | 152,000 | 1,559 |
| 2022/12/08 | 152,000 | 152,900 | 151,000 | 152,500 | 1,649 |
| 2022/12/07 | 152,200 | 152,600 | 151,400 | 151,900 | 1,484 |
| 2022/12/06 | 150,900 | 152,300 | 150,800 | 152,200 | 985 |
| 2022/12/05 | 150,200 | 150,900 | 149,400 | 150,900 | 676 |
| 2022/12/02 | 151,800 | 151,800 | 149,500 | 149,700 | 1,148 |
| 2022/12/01 | 152,800 | 153,300 | 150,000 | 150,500 | 1,663 |
| 2022/11/30 | 152,900 | 153,400 | 152,200 | 152,700 | 1,144 |
| 2022/11/29 | 151,900 | 153,200 | 151,800 | 152,900 | 2,506 |
| 2022/11/28 | 153,900 | 154,800 | 152,500 | 154,700 | 5,716 |
| 2022/11/25 | 152,400 | 153,800 | 152,300 | 153,100 | 2,025 |
| 2022/11/24 | 152,500 | 153,500 | 152,200 | 152,500 | 1,565 |
| 2022/11/22 | 153,600 | 154,000 | 152,100 | 152,500 | 1,454 |
| 2022/11/21 | 152,800 | 154,300 | 152,700 | 153,600 | 1,142 |
| 2022/11/18 | 153,000 | 153,200 | 151,900 | 152,800 | 849 |
| 2022/11/17 | 152,100 | 153,100 | 152,100 | 152,900 | 774 |
| 2022/11/16 | 152,300 | 152,300 | 151,600 | 151,800 | 811 |
| 2022/11/15 | 152,400 | 153,100 | 151,300 | 151,900 | 1,548 |
| 2022/11/14 | 153,500 | 153,900 | 151,700 | 152,200 | 1,578 |
| 2022/11/11 | 153,900 | 154,800 | 153,500 | 154,100 | 1,337 |
| 2022/11/10 | 152,800 | 153,200 | 152,100 | 152,500 | 755 |
| 2022/11/09 | 152,600 | 153,400 | 152,100 | 152,700 | 802 |
| 2022/11/08 | 152,100 | 153,500 | 151,900 | 152,500 | 1,015 |
| 2022/11/07 | 152,100 | 153,300 | 150,800 | 151,200 | 1,149 |
| 2022/11/04 | 152,000 | 152,800 | 151,100 | 151,700 | 1,441 |
| 2022/11/02 | 155,900 | 155,900 | 153,000 | 153,000 | 2,506 |
| 2022/11/01 | 154,200 | 155,900 | 152,000 | 155,900 | 2,447 |
| 2022/10/31 | 152,400 | 154,800 | 151,700 | 154,300 | 2,731 |
| 2022/10/28 | 150,400 | 152,400 | 150,400 | 152,100 | 2,020 |
| 2022/10/27 | 149,000 | 151,300 | 148,700 | 151,300 | 2,151 |
| 2022/10/26 | 145,800 | 149,700 | 145,800 | 149,400 | 3,196 |
| 2022/10/25 | 144,000 | 145,300 | 144,000 | 145,200 | 1,425 |
| 2022/10/24 | 144,900 | 145,100 | 143,600 | 143,800 | 1,007 |
| 2022/10/21 | 145,800 | 146,100 | 144,100 | 144,900 | 1,985 |
| 2022/10/20 | 145,800 | 146,400 | 144,800 | 145,600 | 1,953 |
| 2022/10/19 | 148,000 | 148,200 | 145,900 | 146,000 | 1,241 |
| 2022/10/18 | 148,100 | 149,100 | 147,200 | 147,900 | 2,023 |
| 2022/10/17 | 148,400 | 148,900 | 146,800 | 147,700 | 1,320 |
| 2022/10/14 | 149,700 | 150,600 | 148,800 | 148,800 | 1,887 |
| 2022/10/13 | 150,700 | 150,700 | 148,800 | 149,600 | 1,186 |
| 2022/10/12 | 150,800 | 151,500 | 150,500 | 150,700 | 1,592 |
| 2022/10/11 | 151,300 | 151,300 | 149,300 | 150,500 | 1,574 |
| 2022/10/07 | 151,700 | 152,400 | 151,100 | 151,700 | 1,362 |
| 2022/10/06 | 152,900 | 153,400 | 151,000 | 153,000 | 1,548 |
| 2022/10/05 | 153,800 | 154,900 | 152,000 | 152,500 | 1,856 |
| 2022/10/04 | 152,100 | 154,200 | 151,800 | 154,000 | 1,148 |
| 2022/10/03 | 151,700 | 152,400 | 149,600 | 151,600 | 1,610 |
| 2022/09/30 | 151,000 | 152,500 | 149,200 | 151,700 | 2,260 |
| 2022/09/29 | 152,200 | 154,200 | 151,500 | 152,100 | 1,460 |
| 2022/09/28 | 153,900 | 154,000 | 149,000 | 150,400 | 2,354 |
| 2022/09/27 | 155,500 | 156,500 | 153,300 | 153,900 | 2,192 |
| 2022/09/26 | 158,000 | 158,600 | 155,300 | 155,800 | 1,068 |
| 2022/09/22 | 158,100 | 159,200 | 157,000 | 158,400 | 855 |
| 2022/09/21 | 159,000 | 159,300 | 158,100 | 158,700 | 777 |
| 2022/09/20 | 160,100 | 160,500 | 158,700 | 159,500 | 802 |
| 2022/09/16 | 158,300 | 160,600 | 158,300 | 160,000 | 2,061 |
| 2022/09/15 | 157,800 | 158,700 | 157,300 | 158,600 | 1,011 |
| 2022/09/14 | 157,900 | 158,100 | 156,900 | 157,300 | 730 |
| 2022/09/13 | 157,100 | 158,500 | 157,000 | 158,500 | 905 |
| 2022/09/12 | 157,100 | 157,900 | 156,700 | 157,300 | 657 |
| 2022/09/09 | 155,800 | 157,500 | 155,700 | 156,800 | 1,500 |
| 2022/09/08 | 155,500 | 157,200 | 155,300 | 156,500 | 1,046 |
| 2022/09/07 | 155,200 | 155,800 | 154,900 | 155,100 | 832 |
| 2022/09/06 | 154,800 | 155,500 | 154,300 | 155,100 | 493 |
| 2022/09/05 | 154,300 | 155,800 | 154,300 | 154,800 | 465 |
| 2022/09/02 | 156,000 | 156,400 | 154,700 | 154,700 | 655 |
| 2022/09/01 | 155,300 | 155,400 | 153,600 | 154,900 | 1,134 |
| 2022/08/31 | 157,300 | 157,300 | 154,800 | 155,600 | 1,243 |
| 2022/08/30 | 155,300 | 157,300 | 154,900 | 157,300 | 765 |
| 2022/08/29 | 154,400 | 155,400 | 153,800 | 155,300 | 1,661 |
| 2022/08/26 | 155,000 | 155,800 | 154,400 | 155,800 | 626 |
| 2022/08/25 | 155,200 | 155,400 | 154,200 | 155,000 | 820 |
| 2022/08/24 | 155,500 | 156,500 | 154,300 | 154,700 | 1,089 |
| 2022/08/23 | 156,500 | 156,700 | 155,200 | 155,300 | 932 |
| 2022/08/22 | 156,800 | 156,800 | 155,400 | 155,700 | 968 |
| 2022/08/19 | 156,200 | 157,700 | 155,400 | 157,400 | 1,483 |
| 2022/08/18 | 155,500 | 156,800 | 154,200 | 156,500 | 1,560 |
| 2022/08/17 | 155,500 | 156,500 | 155,200 | 155,400 | 723 |
| 2022/08/16 | 154,800 | 155,900 | 154,300 | 155,900 | 813 |
| 2022/08/15 | 153,800 | 154,800 | 153,300 | 154,800 | 633 |
| 2022/08/12 | 152,600 | 153,200 | 152,100 | 153,200 | 1,105 |
| 2022/08/10 | 153,600 | 154,300 | 152,400 | 152,600 | 901 |
| 2022/08/09 | 154,000 | 154,700 | 153,400 | 153,600 | 916 |
| 2022/08/08 | 153,800 | 154,400 | 152,900 | 154,100 | 516 |
| 2022/08/05 | 154,500 | 154,500 | 153,100 | 153,800 | 775 |
| 2022/08/04 | 154,000 | 154,900 | 153,900 | 154,400 | 950 |
| 2022/08/03 | 153,500 | 154,200 | 152,100 | 153,800 | 1,050 |
| 2022/08/02 | 155,500 | 156,200 | 151,900 | 153,000 | 1,529 |
| 2022/08/01 | 153,900 | 155,500 | 153,400 | 155,500 | 1,531 |
| 2022/07/29 | 153,200 | 153,800 | 151,700 | 153,500 | 1,216 |
| 2022/07/28 | 152,900 | 153,200 | 152,200 | 152,700 | 714 |
| 2022/07/27 | 151,600 | 153,500 | 151,600 | 152,800 | 1,338 |
| 2022/07/26 | 152,700 | 153,000 | 151,400 | 152,000 | 729 |
| 2022/07/25 | 151,100 | 152,900 | 151,000 | 152,500 | 1,570 |
| 2022/07/22 | 151,100 | 151,200 | 149,800 | 150,800 | 856 |
| 2022/07/21 | 148,800 | 151,100 | 148,800 | 151,100 | 1,553 |
| 2022/07/20 | 148,600 | 148,800 | 146,100 | 148,600 | 1,674 |
| 2022/07/19 | 147,800 | 149,900 | 147,800 | 149,200 | 1,354 |
| 2022/07/15 | 147,500 | 148,000 | 146,600 | 146,800 | 794 |
| 2022/07/14 | 146,800 | 147,400 | 146,200 | 147,100 | 452 |
| 2022/07/13 | 147,100 | 148,300 | 147,000 | 147,100 | 585 |
| 2022/07/12 | 146,500 | 148,000 | 145,700 | 146,800 | 1,230 |
| 2022/07/11 | 145,800 | 147,400 | 145,800 | 146,800 | 541 |
| 2022/07/08 | 146,700 | 147,000 | 145,000 | 145,000 | 614 |
| 2022/07/07 | 146,100 | 147,100 | 145,800 | 146,400 | 765 |
| 2022/07/06 | 148,100 | 148,400 | 145,800 | 145,800 | 1,047 |
| 2022/07/05 | 149,000 | 149,000 | 147,400 | 148,400 | 1,511 |
| 2022/07/04 | 149,300 | 149,600 | 147,300 | 149,000 | 988 |
| 2022/07/01 | 149,500 | 149,800 | 147,300 | 148,200 | 997 |
| 2022/06/30 | 149,300 | 150,000 | 148,600 | 149,400 | 1,192 |
| 2022/06/29 | 147,900 | 149,600 | 147,700 | 149,200 | 1,256 |
| 2022/06/28 | 146,300 | 149,300 | 146,300 | 148,400 | 1,137 |
| 2022/06/27 | 145,600 | 146,600 | 145,100 | 146,600 | 727 |
| 2022/06/24 | 144,500 | 145,000 | 143,700 | 144,600 | 1,042 |
| 2022/06/23 | 143,500 | 146,600 | 143,500 | 144,500 | 1,775 |
| 2022/06/22 | 146,100 | 146,400 | 143,400 | 143,500 | 1,752 |
| 2022/06/21 | 144,900 | 145,700 | 144,400 | 145,100 | 1,114 |
| 2022/06/20 | 145,700 | 145,800 | 143,400 | 144,500 | 1,277 |
| 2022/06/17 | 143,500 | 145,800 | 141,700 | 144,700 | 1,925 |
| 2022/06/16 | 144,200 | 146,800 | 144,000 | 144,600 | 1,867 |
| 2022/06/15 | 145,800 | 147,300 | 141,000 | 142,400 | 2,306 |
| 2022/06/14 | 148,800 | 148,800 | 145,200 | 145,800 | 1,742 |
| 2022/06/13 | 150,300 | 150,300 | 148,700 | 149,100 | 1,153 |
| 2022/06/10 | 152,600 | 152,600 | 150,700 | 150,700 | 1,366 |
| 2022/06/09 | 152,100 | 153,100 | 151,700 | 152,600 | 1,131 |
| 2022/06/08 | 151,800 | 152,500 | 151,200 | 152,100 | 919 |
| 2022/06/07 | 152,100 | 153,200 | 150,700 | 151,800 | 1,273 |
| 2022/06/06 | 149,900 | 152,100 | 149,900 | 151,600 | 1,415 |
| 2022/06/03 | 151,400 | 152,300 | 149,600 | 149,900 | 1,857 |
| 2022/06/02 | 150,100 | 151,300 | 149,600 | 151,100 | 1,451 |
| 2022/06/01 | 148,300 | 150,200 | 148,100 | 149,400 | 1,253 |
| 2022/05/31 | 148,600 | 149,500 | 147,600 | 149,500 | 3,048 |
| 2022/05/30 | 146,900 | 149,300 | 146,900 | 148,600 | 1,891 |
| 2022/05/27 | 150,100 | 150,900 | 148,400 | 149,700 | 6,274 |
| 2022/05/26 | 150,600 | 151,500 | 149,900 | 150,400 | 1,341 |
| 2022/05/25 | 148,900 | 150,800 | 148,500 | 150,700 | 1,564 |
| 2022/05/24 | 149,200 | 149,200 | 147,400 | 148,000 | 1,204 |
| 2022/05/23 | 149,100 | 150,000 | 148,900 | 148,900 | 877 |
| 2022/05/20 | 150,900 | 151,000 | 148,300 | 148,800 | 1,390 |
| 2022/05/19 | 149,400 | 150,800 | 149,000 | 150,200 | 1,606 |
| 2022/05/18 | 149,000 | 150,900 | 148,900 | 150,300 | 1,711 |
| 2022/05/17 | 146,900 | 148,600 | 146,900 | 147,900 | 1,234 |
| 2022/05/16 | 147,500 | 148,500 | 146,800 | 146,900 | 1,466 |
| 2022/05/13 | 145,900 | 147,600 | 145,900 | 146,700 | 2,495 |
| 2022/05/12 | 144,600 | 146,700 | 144,600 | 145,200 | 2,418 |
| 2022/05/11 | 146,700 | 147,600 | 144,500 | 145,900 | 2,321 |
| 2022/05/10 | 148,100 | 148,900 | 147,100 | 147,500 | 2,493 |
| 2022/05/09 | 148,200 | 149,700 | 147,800 | 148,300 | 1,896 |
| 2022/05/06 | 149,200 | 149,300 | 147,600 | 148,600 | 1,758 |
| 2022/05/02 | 147,300 | 149,200 | 145,800 | 148,300 | 2,077 |
| 2022/04/28 | 150,000 | 150,700 | 148,300 | 148,300 | 2,464 |
| 2022/04/27 | 149,000 | 151,200 | 148,900 | 150,700 | 1,315 |
| 2022/04/26 | 149,700 | 151,100 | 149,000 | 149,300 | 2,188 |
| 2022/04/25 | 150,200 | 150,700 | 148,500 | 149,600 | 1,044 |
| 2022/04/22 | 151,800 | 152,000 | 149,800 | 150,700 | 1,833 |
| 2022/04/21 | 149,400 | 153,200 | 149,400 | 151,800 | 1,491 |
| 2022/04/20 | 151,900 | 151,900 | 148,900 | 149,400 | 1,973 |
| 2022/04/19 | 152,000 | 152,300 | 150,400 | 151,300 | 1,898 |
| 2022/04/18 | 150,800 | 151,900 | 150,600 | 151,500 | 449 |
| 2022/04/15 | 151,400 | 151,700 | 150,600 | 150,800 | 410 |
| 2022/04/14 | 151,200 | 151,700 | 150,000 | 151,400 | 773 |
| 2022/04/13 | 149,800 | 152,000 | 148,900 | 151,300 | 871 |
| 2022/04/12 | 151,000 | 151,800 | 149,800 | 149,800 | 799 |
| 2022/04/11 | 148,700 | 151,100 | 148,700 | 151,000 | 937 |
| 2022/04/08 | 151,000 | 152,000 | 148,800 | 148,800 | 1,517 |
| 2022/04/07 | 154,200 | 154,200 | 151,100 | 151,600 | 836 |
| 2022/04/06 | 155,200 | 155,300 | 153,800 | 154,100 | 916 |
| 2022/04/05 | 154,100 | 155,700 | 153,300 | 155,300 | 1,125 |
| 2022/04/04 | 157,000 | 157,000 | 152,400 | 154,400 | 1,855 |
| 2022/04/01 | 152,600 | 154,600 | 150,500 | 154,200 | 2,148 |
| 2022/03/31 | 151,900 | 154,500 | 151,000 | 154,100 | 1,832 |
| 2022/03/30 | 155,000 | 155,500 | 150,100 | 151,900 | 1,352 |
| 2022/03/29 | 152,500 | 154,100 | 151,800 | 154,100 | 1,610 |
| 2022/03/28 | 150,800 | 152,400 | 150,300 | 151,900 | 963 |
| 2022/03/25 | 151,500 | 151,800 | 150,000 | 150,200 | 907 |
| 2022/03/24 | 149,300 | 152,300 | 148,000 | 151,800 | 1,971 |
| 2022/03/23 | 151,900 | 151,900 | 148,100 | 149,500 | 1,230 |
| 2022/03/22 | 146,500 | 152,400 | 145,700 | 151,600 | 1,992 |
| 2022/03/18 | 145,400 | 146,800 | 144,600 | 146,500 | 2,108 |
| 2022/03/17 | 144,100 | 145,400 | 144,000 | 145,300 | 1,100 |
| 2022/03/16 | 142,100 | 144,600 | 141,500 | 143,800 | 1,332 |
| 2022/03/15 | 143,000 | 143,700 | 140,400 | 141,600 | 1,440 |
| 2022/03/14 | 143,800 | 144,600 | 143,000 | 143,000 | 1,145 |
| 2022/03/11 | 147,300 | 147,600 | 142,800 | 142,900 | 2,164 |
| 2022/03/10 | 140,700 | 145,500 | 140,700 | 144,500 | 1,797 |
| 2022/03/09 | 141,900 | 143,500 | 139,800 | 139,800 | 1,911 |
| 2022/03/08 | 144,700 | 145,000 | 141,800 | 141,900 | 1,319 |
| 2022/03/07 | 145,800 | 146,200 | 143,700 | 144,900 | 1,389 |
| 2022/03/04 | 146,200 | 146,500 | 143,900 | 145,300 | 1,198 |
| 2022/03/03 | 146,200 | 146,400 | 145,500 | 145,500 | 1,098 |
| 2022/03/02 | 145,600 | 146,600 | 143,500 | 145,500 | 1,438 |
| 2022/03/01 | 145,600 | 146,900 | 143,900 | 145,000 | 1,545 |
| 2022/02/28 | 143,000 | 144,900 | 141,900 | 144,800 | 2,265 |
| 2022/02/25 | 143,600 | 144,300 | 142,800 | 144,300 | 1,500 |
| 2022/02/24 | 143,800 | 146,000 | 141,500 | 143,600 | 2,685 |
| 2022/02/22 | 145,100 | 145,800 | 142,100 | 143,200 | 1,490 |
| 2022/02/21 | 147,500 | 147,600 | 146,200 | 146,300 | 662 |
| 2022/02/18 | 148,200 | 148,400 | 146,100 | 147,800 | 947 |
| 2022/02/17 | 145,900 | 148,300 | 145,800 | 148,300 | 830 |
| 2022/02/16 | 145,000 | 146,800 | 144,000 | 145,900 | 831 |
| 2022/02/15 | 145,800 | 146,700 | 143,400 | 144,200 | 1,765 |
| 2022/02/14 | 147,200 | 148,800 | 145,500 | 145,800 | 871 |
| 2022/02/10 | 147,100 | 149,700 | 146,400 | 149,700 | 1,765 |
| 2022/02/09 | 144,500 | 147,200 | 142,900 | 146,400 | 1,540 |
| 2022/02/08 | 147,100 | 148,000 | 144,500 | 145,100 | 1,020 |
| 2022/02/07 | 149,200 | 149,600 | 146,300 | 147,400 | 761 |
| 2022/02/04 | 149,900 | 150,700 | 148,600 | 149,200 | 1,252 |
| 2022/02/03 | 150,300 | 152,400 | 149,900 | 151,100 | 1,196 |
| 2022/02/02 | 150,500 | 151,500 | 148,700 | 150,300 | 1,313 |
| 2022/02/01 | 150,100 | 152,000 | 147,700 | 148,800 | 1,930 |
| 2022/01/31 | 149,000 | 151,900 | 147,400 | 148,600 | 2,304 |
| 2022/01/28 | 145,300 | 147,600 | 143,900 | 147,000 | 1,303 |
| 2022/01/27 | 145,700 | 147,400 | 142,500 | 147,400 | 2,106 |
| 2022/01/26 | 143,000 | 145,900 | 141,500 | 145,700 | 1,260 |
| 2022/01/25 | 144,600 | 145,200 | 141,200 | 143,500 | 1,505 |
| 2022/01/24 | 144,200 | 145,900 | 142,300 | 144,500 | 1,764 |
| 2022/01/21 | 140,000 | 145,500 | 137,600 | 144,200 | 3,676 |
| 2022/01/20 | 148,300 | 149,000 | 142,400 | 142,400 | 3,814 |
| 2022/01/19 | 154,900 | 154,900 | 148,200 | 148,900 | 2,228 |
| 2022/01/18 | 157,200 | 157,400 | 154,700 | 155,300 | 1,110 |
| 2022/01/17 | 157,300 | 158,300 | 156,600 | 157,500 | 658 |
| 2022/01/14 | 157,800 | 158,400 | 156,800 | 157,300 | 1,114 |
| 2022/01/13 | 157,200 | 158,300 | 157,200 | 157,800 | 767 |
| 2022/01/12 | 157,200 | 158,600 | 157,000 | 157,800 | 741 |
| 2022/01/11 | 156,500 | 158,200 | 156,400 | 157,200 | 765 |
| 2022/01/07 | 157,100 | 158,800 | 156,500 | 156,500 | 1,078 |
| 2022/01/06 | 157,000 | 157,600 | 156,200 | 157,300 | 814 |
| 2022/01/05 | 160,300 | 160,300 | 157,000 | 157,100 | 1,715 |
| 2022/01/04 | 158,800 | 160,200 | 157,900 | 160,100 | 1,045 |