日本リート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 269,000 | 269,400 | 267,600 | 268,500 | -1,100 | -0.4% | 578 |
| 2016/07/04 | 270,700 | 271,300 | 268,600 | 269,600 | -1,100 | -0.4% | 727 |
| 2016/07/01 | 272,100 | 273,800 | 268,000 | 270,700 | -5,600 | -2% | 2,608 |
| 2016/06/30 | 268,500 | 276,500 | 267,400 | 276,300 | +10,000 | +3.8% | 2,463 |
| 2016/06/29 | 266,000 | 268,600 | 262,200 | 266,300 | +200 | +0.1% | 1,705 |
| 2016/06/28 | 259,300 | 267,900 | 258,200 | 266,100 | -400 | -0.2% | 3,268 |
| 2016/06/27 | 267,100 | 269,500 | 265,200 | 266,500 | +1,500 | +0.6% | 3,725 |
| 2016/06/24 | 275,100 | 276,400 | 264,500 | 265,000 | -9,800 | -3.6% | 3,230 |
| 2016/06/23 | 276,800 | 276,800 | 273,300 | 274,800 | -600 | -0.2% | 1,539 |
| 2016/06/22 | 278,400 | 278,400 | 275,400 | 275,400 | -2,200 | -0.8% | 1,479 |
| 2016/06/21 | 277,400 | 278,400 | 276,200 | 277,600 | +1,200 | +0.4% | 1,251 |
| 2016/06/20 | 275,200 | 278,000 | 275,200 | 276,400 | +1,800 | +0.7% | 1,067 |
| 2016/06/17 | 276,500 | 279,100 | 274,600 | 274,600 | -1,400 | -0.5% | 1,441 |
| 2016/06/16 | 277,500 | 281,300 | 276,000 | 276,000 | -3,300 | -1.2% | 1,915 |
| 2016/06/15 | 279,000 | 281,100 | 277,500 | 279,300 | +400 | +0.1% | 1,521 |
| 2016/06/14 | 282,000 | 282,000 | 278,900 | 278,900 | -3,800 | -1.3% | 1,742 |
| 2016/06/13 | 285,000 | 285,300 | 281,800 | 282,700 | -3,400 | -1.2% | 1,468 |
| 2016/06/10 | 285,600 | 286,700 | 284,500 | 286,100 | +300 | +0.1% | 1,091 |
| 2016/06/09 | 284,900 | 285,900 | 283,600 | 285,800 | +300 | +0.1% | 1,479 |
| 2016/06/08 | 285,000 | 285,700 | 283,100 | 285,500 | +1,900 | +0.7% | 962 |
| 2016/06/07 | 283,600 | 283,600 | 282,100 | 283,600 | -100 | ±0% | 796 |
| 2016/06/06 | 284,000 | 285,000 | 281,300 | 283,700 | -1,400 | -0.5% | 1,200 |
| 2016/06/03 | 280,900 | 285,900 | 280,900 | 285,100 | +4,500 | +1.6% | 1,405 |
| 2016/06/02 | 284,500 | 286,000 | 280,500 | 280,600 | -3,900 | -1.4% | 1,650 |
| 2016/06/01 | 284,900 | 285,400 | 284,000 | 284,500 | -500 | -0.2% | 755 |
| 2016/05/31 | 283,500 | 285,000 | 283,000 | 285,000 | +1,000 | +0.4% | 1,065 |
| 2016/05/30 | 282,600 | 284,200 | 281,500 | 284,000 | +2,100 | +0.7% | 1,079 |
| 2016/05/27 | 281,500 | 282,600 | 280,300 | 281,900 | +1,600 | +0.6% | 864 |
| 2016/05/26 | 282,700 | 282,700 | 278,500 | 280,300 | -400 | -0.1% | 961 |
| 2016/05/25 | 281,600 | 282,200 | 279,500 | 280,700 | -900 | -0.3% | 692 |
| 2016/05/24 | 278,700 | 281,900 | 278,100 | 281,600 | +3,500 | +1.3% | 810 |
| 2016/05/23 | 278,700 | 279,300 | 278,000 | 278,100 | -700 | -0.3% | 1,057 |
| 2016/05/20 | 279,500 | 279,500 | 278,000 | 278,800 | -400 | -0.1% | 1,616 |
| 2016/05/19 | 282,100 | 282,100 | 279,200 | 279,200 | -2,000 | -0.7% | 1,213 |
| 2016/05/18 | 281,800 | 282,300 | 279,300 | 281,200 | -1,200 | -0.4% | 1,342 |
| 2016/05/17 | 280,900 | 282,800 | 280,600 | 282,400 | +1,300 | +0.5% | 638 |
| 2016/05/16 | 281,700 | 281,700 | 280,100 | 281,100 | +800 | +0.3% | 1,243 |
| 2016/05/13 | 280,000 | 280,500 | 278,600 | 280,300 | +900 | +0.3% | 822 |
| 2016/05/12 | 280,000 | 280,600 | 278,000 | 279,400 | -1,000 | -0.4% | 1,118 |
| 2016/05/11 | 283,200 | 284,600 | 279,600 | 280,400 | -1,800 | -0.6% | 1,316 |
| 2016/05/10 | 279,800 | 282,200 | 279,400 | 282,200 | +1,000 | +0.4% | 1,512 |
| 2016/05/09 | 278,600 | 281,700 | 276,600 | 281,200 | +5,800 | +2.1% | 1,364 |
| 2016/05/06 | 282,900 | 282,900 | 274,000 | 275,400 | -4,000 | -1.4% | 2,581 |
| 2016/05/02 | 280,600 | 281,400 | 277,600 | 279,400 | -5,000 | -1.8% | 2,252 |
| 2016/04/28 | 286,200 | 288,300 | 280,500 | 284,400 | -2,200 | -0.8% | 1,960 |
| 2016/04/27 | 291,100 | 291,100 | 286,200 | 286,600 | -4,600 | -1.6% | 1,220 |
| 2016/04/26 | 291,700 | 293,800 | 290,600 | 291,200 | +600 | +0.2% | 1,779 |
| 2016/04/25 | 288,800 | 291,600 | 287,000 | 290,600 | +4,200 | +1.5% | 1,631 |
| 2016/04/22 | 284,100 | 289,300 | 283,200 | 286,400 | +1,600 | +0.6% | 1,276 |
| 2016/04/21 | 285,400 | 285,500 | 282,800 | 284,800 | +600 | +0.2% | 1,160 |
2051～
2100
件表示中 / 2588件
類似銘柄と比較する
現在ご覧いただいている「日本リート」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
