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 |
|---|---|---|---|---|---|
| 2023/12/29 | 138,700 | 139,400 | 138,500 | 139,000 | 766 |
| 2023/12/28 | 138,000 | 139,000 | 137,500 | 138,700 | 659 |
| 2023/12/27 | 135,700 | 137,100 | 135,600 | 137,000 | 1,226 |
| 2023/12/26 | 135,100 | 135,900 | 135,000 | 135,900 | 1,107 |
| 2023/12/25 | 136,600 | 136,600 | 135,100 | 135,100 | 1,019 |
| 2023/12/22 | 136,700 | 137,200 | 136,200 | 137,200 | 1,526 |
| 2023/12/21 | 137,300 | 137,700 | 136,100 | 136,400 | 985 |
| 2023/12/20 | 137,500 | 138,000 | 137,100 | 137,800 | 1,296 |
| 2023/12/19 | 138,000 | 138,100 | 136,200 | 137,100 | 1,340 |
| 2023/12/18 | 138,600 | 138,700 | 138,000 | 138,200 | 1,294 |
| 2023/12/15 | 139,200 | 139,600 | 138,800 | 138,900 | 1,250 |
| 2023/12/14 | 139,700 | 139,800 | 138,700 | 139,400 | 685 |
| 2023/12/13 | 139,500 | 139,600 | 138,700 | 139,600 | 679 |
| 2023/12/12 | 139,200 | 139,500 | 138,900 | 139,500 | 512 |
| 2023/12/11 | 140,000 | 140,000 | 138,900 | 139,800 | 513 |
| 2023/12/08 | 138,700 | 139,500 | 138,500 | 139,000 | 1,607 |
| 2023/12/07 | 139,300 | 139,400 | 138,500 | 139,000 | 849 |
| 2023/12/06 | 138,700 | 139,900 | 138,700 | 139,900 | 746 |
| 2023/12/05 | 139,300 | 139,700 | 138,600 | 138,900 | 624 |
| 2023/12/04 | 139,200 | 139,700 | 139,000 | 139,700 | 1,305 |
| 2023/12/01 | 140,000 | 140,600 | 138,500 | 138,500 | 1,571 |
| 2023/11/30 | 140,000 | 141,300 | 139,100 | 141,300 | 2,410 |
| 2023/11/29 | 140,000 | 141,200 | 139,800 | 140,500 | 1,494 |
| 2023/11/28 | 143,500 | 143,500 | 142,700 | 142,700 | 4,965 |
| 2023/11/27 | 143,000 | 143,600 | 142,800 | 143,400 | 821 |
| 2023/11/24 | 142,900 | 143,500 | 142,600 | 142,600 | 667 |
| 2023/11/22 | 142,800 | 143,200 | 142,100 | 142,900 | 936 |
| 2023/11/21 | 143,500 | 143,800 | 142,700 | 142,700 | 920 |
| 2023/11/20 | 142,900 | 144,200 | 142,900 | 143,500 | 950 |
| 2023/11/17 | 143,400 | 143,600 | 142,800 | 143,300 | 758 |
| 2023/11/16 | 142,800 | 143,400 | 142,600 | 143,000 | 763 |
| 2023/11/15 | 142,100 | 143,700 | 142,100 | 142,900 | 1,135 |
| 2023/11/14 | 141,100 | 142,800 | 140,300 | 142,100 | 1,278 |
| 2023/11/13 | 141,300 | 142,300 | 140,700 | 140,700 | 693 |
| 2023/11/10 | 140,800 | 141,800 | 140,800 | 141,400 | 1,211 |
| 2023/11/09 | 141,800 | 141,800 | 140,400 | 140,800 | 1,083 |
| 2023/11/08 | 143,800 | 144,100 | 141,100 | 141,500 | 1,799 |
| 2023/11/07 | 143,500 | 144,300 | 142,000 | 144,000 | 1,914 |
| 2023/11/06 | 144,800 | 145,000 | 143,400 | 143,500 | 1,997 |
| 2023/11/02 | 144,800 | 144,800 | 142,700 | 143,900 | 1,396 |
| 2023/11/01 | 143,400 | 144,400 | 143,000 | 143,200 | 1,954 |
| 2023/10/31 | 141,800 | 143,300 | 141,700 | 142,000 | 2,320 |
| 2023/10/30 | 141,900 | 142,400 | 141,200 | 142,400 | 1,450 |
| 2023/10/27 | 140,500 | 142,300 | 140,300 | 142,300 | 1,845 |
| 2023/10/26 | 140,400 | 140,700 | 138,900 | 139,900 | 1,162 |
| 2023/10/25 | 139,900 | 140,500 | 138,600 | 140,500 | 1,823 |
| 2023/10/24 | 139,900 | 140,400 | 138,700 | 138,700 | 1,854 |
| 2023/10/23 | 140,800 | 140,900 | 139,600 | 139,600 | 1,421 |
| 2023/10/20 | 141,800 | 141,900 | 140,200 | 140,200 | 1,125 |
| 2023/10/19 | 142,200 | 142,700 | 141,400 | 141,800 | 1,214 |
| 2023/10/18 | 142,100 | 142,800 | 141,700 | 142,300 | 943 |
| 2023/10/17 | 140,000 | 141,900 | 140,000 | 141,600 | 1,318 |
| 2023/10/16 | 141,700 | 142,100 | 139,200 | 139,600 | 1,206 |
| 2023/10/13 | 141,400 | 142,500 | 141,100 | 142,000 | 1,362 |
| 2023/10/12 | 141,800 | 142,500 | 141,400 | 141,400 | 639 |
| 2023/10/11 | 140,800 | 142,300 | 140,600 | 142,000 | 1,048 |
| 2023/10/10 | 141,300 | 141,600 | 140,700 | 140,800 | 744 |
| 2023/10/06 | 140,700 | 141,300 | 140,200 | 140,200 | 1,074 |
| 2023/10/05 | 139,600 | 141,700 | 139,600 | 141,300 | 956 |
| 2023/10/04 | 143,700 | 149,100 | 138,100 | 138,300 | 3,549 |
| 2023/10/03 | 141,500 | 141,500 | 139,800 | 140,700 | 1,146 |
| 2023/10/02 | 141,200 | 142,000 | 140,800 | 141,000 | 691 |
| 2023/09/29 | 140,900 | 141,700 | 140,400 | 141,100 | 1,823 |
| 2023/09/28 | 143,500 | 143,500 | 140,200 | 140,200 | 2,027 |
| 2023/09/27 | 141,200 | 143,300 | 141,200 | 142,900 | 1,044 |
| 2023/09/26 | 141,400 | 141,900 | 141,100 | 141,600 | 1,034 |
| 2023/09/25 | 142,000 | 142,500 | 141,100 | 141,100 | 1,087 |
| 2023/09/22 | 142,200 | 142,300 | 141,200 | 141,400 | 1,158 |
| 2023/09/21 | 143,300 | 143,600 | 142,000 | 142,300 | 1,134 |
| 2023/09/20 | 144,000 | 144,200 | 143,100 | 143,300 | 987 |
| 2023/09/19 | 143,400 | 143,900 | 142,600 | 143,900 | 969 |
| 2023/09/15 | 143,300 | 144,100 | 142,400 | 143,600 | 1,559 |
| 2023/09/14 | 143,200 | 144,800 | 142,900 | 143,900 | 751 |
| 2023/09/13 | 143,700 | 145,000 | 142,700 | 143,000 | 902 |
| 2023/09/12 | 144,100 | 144,500 | 143,200 | 144,000 | 830 |
| 2023/09/11 | 144,800 | 144,900 | 143,600 | 144,700 | 781 |
| 2023/09/08 | 144,100 | 145,400 | 144,100 | 144,800 | 1,921 |
| 2023/09/07 | 144,600 | 145,500 | 144,200 | 145,200 | 622 |
| 2023/09/06 | 144,700 | 145,600 | 144,300 | 144,800 | 1,493 |
| 2023/09/05 | 144,100 | 145,200 | 143,300 | 145,100 | 1,029 |
| 2023/09/04 | 144,500 | 144,500 | 143,600 | 144,100 | 904 |
| 2023/09/01 | 143,300 | 144,300 | 142,700 | 144,300 | 1,178 |
| 2023/08/31 | 143,100 | 143,800 | 142,700 | 143,300 | 1,587 |
| 2023/08/30 | 143,000 | 143,400 | 142,400 | 143,200 | 1,181 |
| 2023/08/29 | 141,300 | 143,200 | 141,200 | 143,000 | 1,624 |
| 2023/08/28 | 140,300 | 141,300 | 140,000 | 141,300 | 692 |
| 2023/08/25 | 141,100 | 141,100 | 140,100 | 140,700 | 945 |
| 2023/08/24 | 140,600 | 141,200 | 140,000 | 141,200 | 934 |
| 2023/08/23 | 139,700 | 140,600 | 138,900 | 140,600 | 1,076 |
| 2023/08/22 | 140,100 | 140,400 | 139,300 | 139,800 | 996 |
| 2023/08/21 | 140,300 | 141,000 | 139,200 | 139,200 | 1,211 |
| 2023/08/18 | 140,500 | 141,200 | 140,200 | 140,600 | 943 |
| 2023/08/17 | 141,100 | 141,100 | 140,200 | 140,800 | 730 |
| 2023/08/16 | 141,000 | 141,900 | 140,600 | 141,500 | 917 |
| 2023/08/15 | 141,100 | 141,100 | 140,200 | 140,900 | 884 |
| 2023/08/14 | 140,900 | 141,400 | 140,700 | 141,100 | 677 |
| 2023/08/10 | 140,300 | 141,400 | 140,100 | 140,900 | 854 |
| 2023/08/09 | 141,800 | 141,800 | 140,200 | 140,900 | 1,050 |
| 2023/08/08 | 141,400 | 142,400 | 141,100 | 142,100 | 989 |
| 2023/08/07 | 139,900 | 141,700 | 139,900 | 141,700 | 830 |
| 2023/08/04 | 139,200 | 140,200 | 139,100 | 140,100 | 994 |
| 2023/08/03 | 139,900 | 139,900 | 139,000 | 139,600 | 1,167 |
| 2023/08/02 | 141,600 | 142,300 | 139,900 | 140,100 | 1,540 |
| 2023/08/01 | 142,300 | 142,700 | 141,100 | 141,100 | 1,284 |
| 2023/07/31 | 143,300 | 143,600 | 141,800 | 142,100 | 1,776 |
| 2023/07/28 | 143,000 | 144,400 | 141,500 | 143,600 | 11,778 |
| 2023/07/27 | 144,600 | 144,600 | 143,000 | 143,900 | 2,531 |
| 2023/07/26 | 143,300 | 144,600 | 143,200 | 144,600 | 1,216 |
| 2023/07/25 | 145,000 | 145,400 | 143,100 | 143,300 | 1,948 |
| 2023/07/24 | 144,700 | 145,700 | 144,400 | 145,400 | 1,054 |
| 2023/07/21 | 145,000 | 146,400 | 143,800 | 144,200 | 1,437 |
| 2023/07/20 | 145,900 | 146,800 | 144,600 | 145,000 | 1,953 |
| 2023/07/19 | 145,000 | 146,300 | 144,900 | 146,300 | 1,341 |
| 2023/07/18 | 145,100 | 145,100 | 143,400 | 144,600 | 1,327 |
| 2023/07/14 | 143,800 | 145,200 | 143,700 | 145,200 | 1,663 |
| 2023/07/13 | 142,500 | 143,600 | 141,700 | 143,500 | 1,266 |
| 2023/07/12 | 143,600 | 144,400 | 142,700 | 143,000 | 1,300 |
| 2023/07/11 | 142,800 | 144,200 | 142,800 | 143,700 | 979 |
| 2023/07/10 | 141,100 | 143,400 | 140,600 | 143,200 | 2,404 |
| 2023/07/07 | 142,500 | 143,100 | 141,300 | 142,000 | 2,776 |
| 2023/07/06 | 144,200 | 144,300 | 142,700 | 143,100 | 1,155 |
| 2023/07/05 | 144,700 | 144,700 | 143,700 | 143,700 | 848 |
| 2023/07/04 | 145,400 | 145,800 | 144,300 | 145,300 | 1,119 |
| 2023/07/03 | 144,800 | 145,900 | 144,600 | 145,400 | 952 |
| 2023/06/30 | 144,600 | 144,800 | 143,700 | 144,700 | 980 |
| 2023/06/29 | 145,600 | 145,900 | 144,000 | 144,800 | 1,495 |
| 2023/06/28 | 144,300 | 145,500 | 144,000 | 145,400 | 1,593 |
| 2023/06/27 | 142,900 | 143,900 | 141,900 | 143,800 | 1,198 |
| 2023/06/26 | 142,700 | 142,900 | 141,500 | 142,900 | 723 |
| 2023/06/23 | 142,300 | 143,200 | 142,100 | 142,700 | 1,457 |
| 2023/06/22 | 143,700 | 143,700 | 141,700 | 142,000 | 1,425 |
| 2023/06/21 | 142,700 | 144,000 | 142,400 | 143,700 | 1,091 |
| 2023/06/20 | 143,500 | 143,700 | 142,700 | 143,200 | 978 |
| 2023/06/19 | 144,300 | 144,400 | 143,400 | 143,900 | 1,331 |
| 2023/06/16 | 144,200 | 144,600 | 143,600 | 144,600 | 1,562 |
| 2023/06/15 | 144,400 | 145,500 | 143,700 | 144,100 | 1,171 |
| 2023/06/14 | 143,700 | 144,400 | 143,200 | 144,400 | 1,360 |
| 2023/06/13 | 144,500 | 144,700 | 143,300 | 143,700 | 990 |
| 2023/06/12 | 144,700 | 145,500 | 144,000 | 144,500 | 740 |
| 2023/06/09 | 144,300 | 145,300 | 143,500 | 144,300 | 1,629 |
| 2023/06/08 | 145,400 | 145,400 | 142,500 | 143,300 | 2,039 |
| 2023/06/07 | 145,400 | 145,700 | 144,400 | 145,300 | 2,512 |
| 2023/06/06 | 144,900 | 146,000 | 144,200 | 146,000 | 1,859 |
| 2023/06/05 | 146,000 | 146,300 | 144,700 | 145,200 | 1,253 |
| 2023/06/02 | 144,800 | 145,400 | 144,100 | 145,200 | 1,209 |
| 2023/06/01 | 144,000 | 145,900 | 143,400 | 144,100 | 2,257 |
| 2023/05/31 | 145,500 | 146,800 | 141,500 | 141,500 | 5,977 |
| 2023/05/30 | 144,800 | 145,800 | 144,100 | 145,300 | 2,408 |
| 2023/05/29 | 148,300 | 148,600 | 147,100 | 148,400 | 4,943 |
| 2023/05/26 | 146,300 | 147,200 | 145,700 | 146,800 | 2,156 |
| 2023/05/25 | 145,400 | 146,400 | 144,400 | 145,200 | 1,863 |
| 2023/05/24 | 147,000 | 147,600 | 145,400 | 145,400 | 1,554 |
| 2023/05/23 | 147,300 | 147,800 | 146,200 | 147,300 | 1,104 |
| 2023/05/22 | 147,500 | 147,900 | 146,300 | 147,200 | 1,042 |
| 2023/05/19 | 146,100 | 147,200 | 145,600 | 147,200 | 1,509 |
| 2023/05/18 | 147,800 | 148,000 | 145,600 | 145,600 | 1,404 |
| 2023/05/17 | 147,400 | 148,100 | 146,700 | 146,800 | 1,431 |
| 2023/05/16 | 146,000 | 147,700 | 145,800 | 147,700 | 1,277 |
| 2023/05/15 | 144,600 | 147,000 | 144,300 | 146,700 | 1,367 |
| 2023/05/12 | 145,800 | 145,800 | 144,500 | 144,700 | 988 |
| 2023/05/11 | 145,800 | 145,900 | 144,900 | 145,800 | 737 |
| 2023/05/10 | 146,300 | 146,600 | 145,400 | 146,100 | 1,463 |
| 2023/05/09 | 147,200 | 147,400 | 146,000 | 146,000 | 1,900 |
| 2023/05/08 | 145,600 | 146,700 | 145,300 | 146,500 | 1,435 |
| 2023/05/02 | 146,000 | 146,300 | 144,600 | 146,000 | 1,213 |
| 2023/05/01 | 146,400 | 146,400 | 145,300 | 146,300 | 1,036 |
| 2023/04/28 | 145,100 | 146,600 | 144,200 | 145,800 | 1,306 |
| 2023/04/27 | 145,000 | 145,000 | 144,200 | 144,700 | 652 |
| 2023/04/26 | 144,900 | 145,600 | 144,300 | 144,800 | 1,150 |
| 2023/04/25 | 145,000 | 145,400 | 144,500 | 145,200 | 739 |
| 2023/04/24 | 144,200 | 145,100 | 143,800 | 144,800 | 598 |
| 2023/04/21 | 144,800 | 144,800 | 143,500 | 144,200 | 882 |
| 2023/04/20 | 144,000 | 145,300 | 143,700 | 145,000 | 998 |
| 2023/04/19 | 143,700 | 144,200 | 142,400 | 144,000 | 728 |
| 2023/04/18 | 143,900 | 144,200 | 143,200 | 143,700 | 598 |
| 2023/04/17 | 143,900 | 144,500 | 142,500 | 143,300 | 1,149 |
| 2023/04/14 | 144,700 | 144,700 | 142,400 | 143,800 | 1,187 |
| 2023/04/13 | 142,100 | 143,000 | 141,800 | 142,900 | 754 |
| 2023/04/12 | 143,000 | 143,300 | 142,200 | 142,400 | 1,136 |
| 2023/04/11 | 143,600 | 144,200 | 142,300 | 143,100 | 1,559 |
| 2023/04/10 | 143,200 | 143,900 | 143,000 | 143,700 | 700 |
| 2023/04/07 | 142,800 | 143,400 | 142,200 | 143,300 | 1,363 |
| 2023/04/06 | 143,500 | 144,200 | 142,600 | 143,200 | 1,935 |
| 2023/04/05 | 144,900 | 145,800 | 143,200 | 144,300 | 2,129 |
| 2023/04/04 | 143,800 | 145,100 | 142,900 | 144,900 | 3,245 |
| 2023/04/03 | 138,700 | 143,100 | 138,200 | 142,500 | 2,234 |
| 2023/03/31 | 140,000 | 140,100 | 137,500 | 138,700 | 1,222 |
| 2023/03/30 | 139,100 | 140,400 | 137,100 | 139,700 | 1,416 |
| 2023/03/29 | 138,100 | 139,400 | 137,700 | 139,000 | 1,141 |
| 2023/03/28 | 136,000 | 137,800 | 135,200 | 137,700 | 1,142 |
| 2023/03/27 | 136,100 | 136,700 | 135,500 | 135,600 | 716 |
| 2023/03/24 | 135,400 | 136,200 | 134,700 | 136,100 | 1,042 |
| 2023/03/23 | 136,900 | 137,200 | 135,200 | 135,800 | 1,262 |
| 2023/03/22 | 136,100 | 138,100 | 136,100 | 138,000 | 1,240 |
| 2023/03/20 | 137,000 | 138,600 | 136,100 | 136,100 | 1,643 |
| 2023/03/17 | 138,800 | 140,200 | 137,300 | 137,800 | 2,177 |
| 2023/03/16 | 138,900 | 139,000 | 136,800 | 138,300 | 1,953 |
| 2023/03/15 | 141,300 | 142,300 | 139,000 | 139,400 | 1,830 |
| 2023/03/14 | 141,100 | 142,000 | 139,500 | 141,400 | 1,297 |
| 2023/03/13 | 142,100 | 142,400 | 140,300 | 141,500 | 839 |
| 2023/03/10 | 141,900 | 143,000 | 141,800 | 142,600 | 1,302 |
| 2023/03/09 | 141,900 | 142,300 | 141,500 | 142,200 | 455 |
| 2023/03/08 | 142,000 | 142,200 | 140,900 | 141,600 | 1,140 |
| 2023/03/07 | 142,700 | 142,800 | 142,000 | 142,100 | 543 |
| 2023/03/06 | 142,200 | 142,800 | 142,000 | 142,500 | 822 |
| 2023/03/03 | 142,500 | 142,800 | 141,700 | 141,800 | 664 |
| 2023/03/02 | 141,600 | 142,000 | 140,800 | 141,900 | 892 |
| 2023/03/01 | 143,700 | 143,800 | 141,000 | 141,400 | 1,495 |
| 2023/02/28 | 144,600 | 145,000 | 143,700 | 143,700 | 1,560 |
| 2023/02/27 | 144,000 | 144,700 | 143,600 | 144,600 | 1,536 |
| 2023/02/24 | 141,300 | 143,800 | 141,300 | 143,500 | 2,054 |
| 2023/02/22 | 141,800 | 142,500 | 140,800 | 141,600 | 1,852 |
| 2023/02/21 | 142,800 | 142,800 | 141,800 | 141,900 | 1,135 |
| 2023/02/20 | 141,700 | 142,800 | 141,300 | 142,700 | 867 |
| 2023/02/17 | 141,400 | 141,700 | 140,300 | 141,700 | 787 |
| 2023/02/16 | 140,600 | 141,700 | 140,600 | 141,700 | 957 |
| 2023/02/15 | 141,400 | 141,400 | 139,900 | 140,400 | 1,150 |
| 2023/02/14 | 140,800 | 142,100 | 140,800 | 141,700 | 866 |
| 2023/02/13 | 141,400 | 141,400 | 139,900 | 140,300 | 829 |
| 2023/02/10 | 141,700 | 141,700 | 140,300 | 141,000 | 1,027 |
| 2023/02/09 | 141,600 | 141,900 | 141,100 | 141,500 | 1,202 |
| 2023/02/08 | 142,000 | 142,400 | 141,000 | 141,900 | 981 |
| 2023/02/07 | 142,600 | 143,300 | 141,900 | 142,100 | 959 |
| 2023/02/06 | 142,200 | 143,100 | 142,100 | 143,100 | 1,273 |
| 2023/02/03 | 142,000 | 142,200 | 140,200 | 141,700 | 1,395 |
| 2023/02/02 | 143,000 | 143,300 | 141,300 | 142,100 | 1,525 |
| 2023/02/01 | 143,200 | 144,300 | 142,800 | 143,000 | 945 |
| 2023/01/31 | 146,500 | 146,600 | 143,200 | 143,200 | 854 |
| 2023/01/30 | 145,800 | 146,700 | 145,500 | 146,500 | 654 |
| 2023/01/27 | 144,000 | 145,800 | 143,900 | 145,800 | 912 |
| 2023/01/26 | 145,500 | 145,500 | 142,600 | 143,500 | 820 |
| 2023/01/25 | 145,800 | 146,700 | 144,700 | 144,800 | 665 |
| 2023/01/24 | 143,600 | 146,000 | 143,600 | 145,700 | 1,276 |
| 2023/01/23 | 143,200 | 145,500 | 142,600 | 143,100 | 1,501 |
| 2023/01/20 | 141,900 | 143,500 | 141,200 | 143,200 | 1,290 |
| 2023/01/19 | 144,900 | 145,200 | 141,900 | 142,300 | 1,329 |
| 2023/01/18 | 144,600 | 147,800 | 142,900 | 146,000 | 1,642 |
| 2023/01/17 | 145,000 | 145,500 | 143,700 | 143,800 | 1,121 |
| 2023/01/16 | 145,800 | 146,500 | 144,500 | 145,300 | 859 |
| 2023/01/13 | 145,800 | 146,800 | 145,400 | 145,800 | 1,540 |
| 2023/01/12 | 147,500 | 147,500 | 145,600 | 146,000 | 1,188 |
| 2023/01/11 | 148,000 | 148,600 | 147,200 | 147,500 | 787 |
| 2023/01/10 | 147,500 | 147,600 | 146,800 | 147,200 | 833 |
| 2023/01/06 | 147,200 | 147,800 | 145,600 | 146,800 | 1,500 |
| 2023/01/05 | 150,500 | 151,500 | 146,900 | 148,500 | 2,442 |
| 2023/01/04 | 152,600 | 152,600 | 150,400 | 150,500 | 604 |