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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/11 | 121,900 | 122,300 | 121,500 | 122,000 | 773 |
| 2024/10/10 | 122,100 | 122,400 | 121,300 | 122,100 | 900 |
| 2024/10/09 | 122,400 | 122,700 | 121,600 | 121,700 | 1,237 |
| 2024/10/08 | 123,400 | 123,400 | 122,100 | 122,100 | 1,575 |
| 2024/10/07 | 124,800 | 124,800 | 122,900 | 123,400 | 1,565 |
| 2024/10/04 | 124,800 | 125,100 | 123,600 | 123,600 | 1,815 |
| 2024/10/03 | 124,300 | 125,100 | 124,200 | 124,300 | 1,351 |
| 2024/10/02 | 124,400 | 124,400 | 123,300 | 124,300 | 1,314 |
| 2024/10/01 | 125,000 | 125,000 | 123,500 | 124,300 | 1,523 |
| 2024/09/30 | 127,000 | 127,000 | 123,800 | 123,800 | 3,053 |
| 2024/09/27 | 127,700 | 128,400 | 127,300 | 127,800 | 1,142 |
| 2024/09/26 | 127,000 | 127,900 | 126,800 | 127,900 | 1,499 |
| 2024/09/25 | 126,900 | 127,600 | 126,100 | 127,000 | 1,332 |
| 2024/09/24 | 127,100 | 127,100 | 126,200 | 126,800 | 1,474 |
| 2024/09/20 | 126,800 | 127,800 | 126,400 | 126,900 | 1,838 |
| 2024/09/19 | 127,000 | 127,800 | 126,600 | 127,000 | 1,491 |
| 2024/09/18 | 125,100 | 127,000 | 125,000 | 127,000 | 2,000 |
| 2024/09/17 | 124,500 | 125,500 | 123,700 | 125,100 | 1,396 |
| 2024/09/13 | 125,300 | 125,300 | 124,500 | 124,800 | 2,240 |
| 2024/09/12 | 124,400 | 125,100 | 124,000 | 125,100 | 1,433 |
| 2024/09/11 | 125,000 | 125,000 | 123,100 | 123,900 | 2,368 |
| 2024/09/10 | 124,100 | 125,500 | 124,100 | 125,300 | 1,257 |
| 2024/09/09 | 124,700 | 124,900 | 123,500 | 123,500 | 2,039 |
| 2024/09/06 | 125,500 | 125,800 | 124,800 | 124,800 | 1,590 |
| 2024/09/05 | 126,200 | 126,600 | 125,100 | 125,100 | 1,551 |
| 2024/09/04 | 128,200 | 128,700 | 126,000 | 126,200 | 1,815 |
| 2024/09/03 | 129,800 | 129,800 | 128,400 | 128,800 | 1,234 |
| 2024/09/02 | 130,400 | 131,000 | 129,100 | 129,200 | 1,335 |
| 2024/08/30 | 130,100 | 130,100 | 129,000 | 130,000 | 3,622 |
| 2024/08/29 | 131,800 | 132,800 | 129,500 | 130,100 | 2,003 |
| 2024/08/28 | 132,600 | 132,600 | 131,500 | 131,900 | 1,888 |
| 2024/08/27 | 130,000 | 132,600 | 130,000 | 132,600 | 1,986 |
| 2024/08/26 | 129,600 | 130,500 | 129,000 | 130,500 | 1,537 |
| 2024/08/23 | 129,600 | 129,900 | 128,700 | 129,100 | 1,390 |
| 2024/08/22 | 129,400 | 129,600 | 128,000 | 129,600 | 1,690 |
| 2024/08/21 | 131,200 | 131,200 | 129,700 | 129,700 | 1,578 |
| 2024/08/20 | 131,200 | 132,200 | 130,400 | 131,600 | 1,396 |
| 2024/08/19 | 131,100 | 131,300 | 130,000 | 131,200 | 1,613 |
| 2024/08/16 | 130,300 | 131,500 | 129,600 | 131,400 | 1,121 |
| 2024/08/15 | 129,400 | 130,500 | 128,600 | 130,300 | 1,110 |
| 2024/08/14 | 129,700 | 130,300 | 128,600 | 130,300 | 1,981 |
| 2024/08/13 | 127,600 | 129,900 | 127,600 | 129,100 | 1,741 |
| 2024/08/09 | 128,700 | 129,300 | 127,200 | 127,200 | 2,212 |
| 2024/08/08 | 128,700 | 130,300 | 127,900 | 128,200 | 1,381 |
| 2024/08/07 | 127,000 | 130,500 | 126,500 | 128,700 | 2,894 |
| 2024/08/06 | 124,500 | 130,000 | 123,900 | 128,000 | 3,218 |
| 2024/08/05 | 128,000 | 128,200 | 123,900 | 124,600 | 2,821 |
| 2024/08/02 | 130,400 | 131,100 | 128,800 | 129,500 | 2,425 |
| 2024/08/01 | 132,800 | 132,800 | 130,300 | 131,300 | 1,657 |
| 2024/07/31 | 131,700 | 133,900 | 131,700 | 133,100 | 1,290 |
| 2024/07/30 | 132,900 | 133,000 | 131,400 | 131,400 | 1,956 |
| 2024/07/29 | 132,100 | 132,500 | 131,400 | 132,500 | 1,329 |
| 2024/07/26 | 132,000 | 132,500 | 131,700 | 132,100 | 1,070 |
| 2024/07/25 | 131,500 | 132,400 | 131,200 | 131,200 | 1,244 |
| 2024/07/24 | 131,700 | 132,200 | 131,000 | 131,500 | 856 |
| 2024/07/23 | 132,100 | 132,100 | 130,800 | 131,300 | 1,201 |
| 2024/07/22 | 133,100 | 133,400 | 131,100 | 131,500 | 2,085 |
| 2024/07/19 | 134,400 | 134,700 | 132,600 | 133,400 | 572 |
| 2024/07/18 | 133,800 | 134,900 | 133,500 | 134,300 | 784 |
| 2024/07/17 | 133,600 | 134,200 | 133,100 | 133,700 | 897 |
| 2024/07/16 | 134,100 | 134,300 | 133,500 | 133,600 | 551 |
| 2024/07/12 | 133,000 | 134,400 | 132,800 | 134,400 | 1,288 |
| 2024/07/11 | 132,500 | 133,200 | 132,100 | 133,100 | 891 |
| 2024/07/10 | 131,600 | 132,300 | 131,500 | 132,300 | 681 |
| 2024/07/09 | 132,000 | 132,100 | 130,800 | 132,000 | 1,138 |
| 2024/07/08 | 131,800 | 132,500 | 131,600 | 132,100 | 938 |
| 2024/07/05 | 132,200 | 132,200 | 131,200 | 131,400 | 870 |
| 2024/07/04 | 131,300 | 132,200 | 131,200 | 132,200 | 582 |
| 2024/07/03 | 130,200 | 131,600 | 129,800 | 131,600 | 1,795 |
| 2024/07/02 | 131,100 | 131,100 | 129,700 | 130,800 | 1,570 |
| 2024/07/01 | 132,400 | 132,400 | 130,600 | 130,600 | 1,331 |
| 2024/06/28 | 132,100 | 132,100 | 130,300 | 131,900 | 1,248 |
| 2024/06/27 | 132,400 | 132,400 | 130,900 | 132,000 | 2,002 |
| 2024/06/26 | 132,000 | 132,500 | 131,400 | 132,500 | 2,322 |
| 2024/06/25 | 131,700 | 132,500 | 131,600 | 132,500 | 1,146 |
| 2024/06/24 | 132,100 | 132,300 | 131,500 | 131,700 | 700 |
| 2024/06/21 | 131,000 | 132,300 | 131,000 | 132,300 | 1,972 |
| 2024/06/20 | 131,400 | 132,800 | 131,100 | 131,500 | 1,159 |
| 2024/06/19 | 131,000 | 131,800 | 130,600 | 131,800 | 812 |
| 2024/06/18 | 131,200 | 131,200 | 130,100 | 131,100 | 826 |
| 2024/06/17 | 130,900 | 131,200 | 130,500 | 131,200 | 925 |
| 2024/06/14 | 131,100 | 131,700 | 130,200 | 130,900 | 1,540 |
| 2024/06/13 | 130,700 | 130,700 | 129,800 | 130,100 | 1,450 |
| 2024/06/12 | 130,600 | 131,200 | 130,100 | 130,600 | 1,152 |
| 2024/06/11 | 131,900 | 132,200 | 130,300 | 130,400 | 1,761 |
| 2024/06/10 | 132,000 | 132,000 | 130,700 | 131,400 | 1,474 |
| 2024/06/07 | 133,000 | 133,000 | 131,500 | 132,100 | 1,754 |
| 2024/06/06 | 132,400 | 133,700 | 131,500 | 133,700 | 2,089 |
| 2024/06/05 | 132,500 | 133,100 | 132,200 | 132,500 | 1,442 |
| 2024/06/04 | 133,000 | 133,200 | 132,400 | 133,000 | 1,467 |
| 2024/06/03 | 133,100 | 133,100 | 132,200 | 132,200 | 1,319 |
| 2024/05/31 | 132,600 | 132,800 | 131,500 | 132,800 | 5,046 |
| 2024/05/30 | 133,000 | 133,000 | 131,100 | 132,000 | 3,171 |
| 2024/05/29 | 137,500 | 137,800 | 135,300 | 135,400 | 7,522 |
| 2024/05/28 | 137,400 | 138,200 | 137,300 | 138,200 | 1,169 |
| 2024/05/27 | 137,700 | 138,000 | 136,900 | 137,800 | 1,109 |
| 2024/05/24 | 137,500 | 137,700 | 136,600 | 137,300 | 1,284 |
| 2024/05/23 | 139,000 | 139,000 | 137,300 | 137,700 | 1,240 |
| 2024/05/22 | 138,600 | 138,800 | 138,000 | 138,600 | 1,022 |
| 2024/05/21 | 139,500 | 139,700 | 138,300 | 138,900 | 1,262 |
| 2024/05/20 | 139,600 | 139,700 | 139,000 | 139,500 | 1,073 |
| 2024/05/17 | 139,400 | 140,200 | 139,100 | 139,600 | 941 |
| 2024/05/16 | 139,700 | 140,100 | 138,800 | 139,800 | 1,094 |
| 2024/05/15 | 139,900 | 140,600 | 139,200 | 139,900 | 1,015 |
| 2024/05/14 | 139,500 | 139,900 | 139,100 | 139,900 | 907 |
| 2024/05/13 | 139,300 | 139,500 | 138,800 | 139,500 | 811 |
| 2024/05/10 | 140,800 | 140,900 | 138,400 | 139,200 | 2,377 |
| 2024/05/09 | 141,600 | 141,800 | 140,600 | 140,800 | 1,153 |
| 2024/05/08 | 143,000 | 143,400 | 141,300 | 141,600 | 1,119 |
| 2024/05/07 | 142,000 | 143,000 | 141,500 | 143,000 | 1,311 |
| 2024/05/02 | 142,200 | 143,000 | 141,900 | 142,000 | 1,182 |
| 2024/05/01 | 140,700 | 142,200 | 140,700 | 141,900 | 1,297 |
| 2024/04/30 | 140,700 | 141,400 | 140,400 | 141,400 | 1,029 |
| 2024/04/26 | 140,100 | 140,500 | 139,200 | 140,500 | 1,270 |
| 2024/04/25 | 139,700 | 140,500 | 139,200 | 140,200 | 890 |
| 2024/04/24 | 140,400 | 140,400 | 139,200 | 139,500 | 942 |
| 2024/04/23 | 140,200 | 141,300 | 139,500 | 139,700 | 1,379 |
| 2024/04/22 | 139,100 | 140,600 | 139,100 | 139,300 | 1,139 |
| 2024/04/19 | 138,400 | 139,100 | 137,300 | 138,900 | 1,082 |
| 2024/04/18 | 138,500 | 139,300 | 138,100 | 138,400 | 917 |
| 2024/04/17 | 139,200 | 139,700 | 138,200 | 138,500 | 835 |
| 2024/04/16 | 139,800 | 140,500 | 139,200 | 139,200 | 1,243 |
| 2024/04/15 | 139,400 | 140,100 | 139,100 | 139,400 | 1,130 |
| 2024/04/12 | 140,800 | 140,800 | 139,000 | 139,600 | 1,530 |
| 2024/04/11 | 139,000 | 140,900 | 138,400 | 140,800 | 1,292 |
| 2024/04/10 | 140,800 | 141,600 | 139,500 | 139,500 | 959 |
| 2024/04/09 | 138,800 | 140,800 | 138,800 | 140,000 | 882 |
| 2024/04/08 | 136,900 | 139,100 | 136,500 | 139,100 | 1,199 |
| 2024/04/05 | 137,800 | 138,200 | 136,000 | 136,700 | 1,634 |
| 2024/04/04 | 139,200 | 139,500 | 137,800 | 138,500 | 929 |
| 2024/04/03 | 139,000 | 139,300 | 138,100 | 139,100 | 1,165 |
| 2024/04/02 | 139,800 | 140,200 | 138,900 | 139,600 | 1,398 |
| 2024/04/01 | 139,500 | 140,500 | 138,700 | 139,300 | 946 |
| 2024/03/29 | 140,800 | 141,100 | 139,200 | 139,600 | 1,148 |
| 2024/03/28 | 141,900 | 141,900 | 140,200 | 140,400 | 1,482 |
| 2024/03/27 | 140,700 | 141,700 | 140,700 | 141,400 | 1,542 |
| 2024/03/26 | 141,600 | 141,700 | 140,500 | 140,600 | 742 |
| 2024/03/25 | 141,000 | 141,800 | 140,700 | 141,300 | 1,151 |
| 2024/03/22 | 140,800 | 141,500 | 140,300 | 141,100 | 1,472 |
| 2024/03/21 | 140,600 | 141,300 | 139,000 | 140,700 | 1,366 |
| 2024/03/19 | 136,200 | 140,800 | 136,200 | 139,600 | 2,177 |
| 2024/03/18 | 136,900 | 137,200 | 134,700 | 136,100 | 1,718 |
| 2024/03/15 | 136,500 | 138,300 | 135,700 | 136,800 | 2,844 |
| 2024/03/14 | 134,300 | 135,600 | 133,700 | 135,500 | 1,412 |
| 2024/03/13 | 135,400 | 135,400 | 132,700 | 133,400 | 1,515 |
| 2024/03/12 | 135,100 | 135,200 | 134,100 | 135,000 | 883 |
| 2024/03/11 | 135,000 | 135,500 | 134,000 | 135,100 | 916 |
| 2024/03/08 | 135,000 | 136,400 | 134,400 | 135,000 | 2,051 |
| 2024/03/07 | 137,000 | 137,400 | 135,200 | 135,400 | 1,002 |
| 2024/03/06 | 136,900 | 137,500 | 135,800 | 136,300 | 1,519 |
| 2024/03/05 | 137,800 | 138,000 | 136,000 | 136,700 | 1,124 |
| 2024/03/04 | 137,100 | 137,900 | 136,700 | 137,300 | 1,386 |
| 2024/03/01 | 136,300 | 136,600 | 135,000 | 135,900 | 1,492 |
| 2024/02/29 | 137,000 | 137,000 | 135,400 | 136,000 | 1,427 |
| 2024/02/28 | 137,800 | 138,000 | 136,500 | 137,200 | 1,907 |
| 2024/02/27 | 137,800 | 138,400 | 137,400 | 137,500 | 1,885 |
| 2024/02/26 | 137,400 | 138,200 | 136,800 | 137,900 | 1,360 |
| 2024/02/22 | 137,300 | 137,800 | 136,100 | 136,400 | 1,392 |
| 2024/02/21 | 138,700 | 138,700 | 136,700 | 138,000 | 1,169 |
| 2024/02/20 | 137,800 | 138,300 | 137,200 | 137,800 | 1,145 |
| 2024/02/19 | 137,500 | 137,600 | 136,000 | 137,000 | 1,219 |
| 2024/02/16 | 138,900 | 139,300 | 137,100 | 137,400 | 1,793 |
| 2024/02/15 | 141,400 | 141,500 | 138,100 | 138,600 | 1,889 |
| 2024/02/14 | 143,200 | 143,200 | 141,300 | 141,500 | 1,191 |
| 2024/02/13 | 143,300 | 143,700 | 142,800 | 143,700 | 994 |
| 2024/02/09 | 143,700 | 144,400 | 142,800 | 142,800 | 1,319 |
| 2024/02/08 | 142,800 | 143,900 | 142,800 | 143,100 | 842 |
| 2024/02/07 | 144,000 | 144,800 | 142,800 | 142,800 | 1,043 |
| 2024/02/06 | 143,700 | 144,200 | 142,900 | 144,000 | 1,028 |
| 2024/02/05 | 144,000 | 145,500 | 143,200 | 143,200 | 928 |
| 2024/02/02 | 144,900 | 144,900 | 143,700 | 144,200 | 1,338 |
| 2024/02/01 | 145,100 | 145,700 | 142,800 | 143,200 | 2,054 |
| 2024/01/31 | 146,100 | 146,500 | 145,600 | 146,100 | 1,165 |
| 2024/01/30 | 145,000 | 146,500 | 145,000 | 146,400 | 1,255 |
| 2024/01/29 | 145,800 | 146,900 | 145,500 | 146,000 | 1,695 |
| 2024/01/26 | 144,300 | 145,900 | 143,900 | 145,400 | 1,546 |
| 2024/01/25 | 141,800 | 145,000 | 141,100 | 143,600 | 2,001 |
| 2024/01/24 | 141,500 | 142,300 | 141,500 | 141,700 | 982 |
| 2024/01/23 | 142,900 | 143,300 | 141,500 | 141,500 | 785 |
| 2024/01/22 | 141,000 | 143,000 | 140,900 | 143,000 | 1,353 |
| 2024/01/19 | 140,900 | 141,400 | 140,200 | 141,400 | 694 |
| 2024/01/18 | 140,600 | 141,100 | 139,900 | 139,900 | 1,121 |
| 2024/01/17 | 141,200 | 141,700 | 140,600 | 140,700 | 681 |
| 2024/01/16 | 142,200 | 142,600 | 141,300 | 141,300 | 890 |
| 2024/01/15 | 142,300 | 142,400 | 141,700 | 141,800 | 806 |
| 2024/01/12 | 140,400 | 142,300 | 140,400 | 142,200 | 1,234 |
| 2024/01/11 | 139,600 | 141,300 | 139,600 | 140,600 | 1,172 |
| 2024/01/10 | 139,400 | 140,300 | 139,300 | 139,300 | 630 |
| 2024/01/09 | 139,300 | 140,000 | 138,600 | 139,500 | 1,160 |
| 2024/01/05 | 138,300 | 139,400 | 137,600 | 139,300 | 1,828 |
| 2024/01/04 | 138,300 | 138,700 | 137,300 | 137,300 | 904 |