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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 256,000 | 256,300 | 253,700 | 253,700 | -400 | -0.2% | 1,439 |
| 2016/08/19 | 257,000 | 257,100 | 254,100 | 254,100 | -1,900 | -0.7% | 1,586 |
| 2016/08/18 | 258,500 | 259,200 | 254,100 | 256,000 | -2,800 | -1.1% | 4,019 |
| 2016/08/17 | 261,000 | 261,600 | 257,700 | 258,800 | -1,400 | -0.5% | 3,858 |
| 2016/08/16 | 264,200 | 265,000 | 260,100 | 260,200 | -4,000 | -1.5% | 2,097 |
| 2016/08/15 | 266,900 | 266,900 | 263,100 | 264,200 | -1,300 | -0.5% | 1,424 |
| 2016/08/12 | 266,500 | 267,800 | 265,300 | 265,500 | -500 | -0.2% | 1,396 |
| 2016/08/10 | 266,600 | 267,900 | 266,000 | 266,000 | -1,200 | -0.4% | 737 |
| 2016/08/09 | 266,500 | 268,000 | 265,100 | 267,200 | +100 | ±0% | 735 |
| 2016/08/08 | 267,900 | 269,000 | 266,100 | 267,100 | -700 | -0.3% | 801 |
| 2016/08/05 | 270,100 | 270,900 | 267,300 | 267,800 | -2,300 | -0.9% | 792 |
| 2016/08/04 | 269,100 | 271,300 | 268,100 | 270,100 | +300 | +0.1% | 881 |
| 2016/08/03 | 271,800 | 272,000 | 269,800 | 269,800 | -3,100 | -1.1% | 484 |
| 2016/08/02 | 270,900 | 273,000 | 270,100 | 272,900 | +2,000 | +0.7% | 871 |
| 2016/08/01 | 268,100 | 271,700 | 268,100 | 270,900 | +500 | +0.2% | 920 |
| 2016/07/29 | 268,000 | 271,300 | 266,600 | 270,400 | +300 | +0.1% | 1,239 |
| 2016/07/28 | 264,200 | 271,300 | 264,200 | 270,100 | +5,200 | +2% | 1,724 |
| 2016/07/27 | 266,000 | 266,000 | 264,600 | 264,900 | -100 | ±0% | 784 |
| 2016/07/26 | 265,100 | 265,700 | 264,000 | 265,000 | ±0 | ±0% | 716 |
| 2016/07/25 | 265,200 | 265,800 | 264,100 | 265,000 | -200 | -0.1% | 787 |
| 2016/07/22 | 267,300 | 268,000 | 263,900 | 265,200 | -3,600 | -1.3% | 1,346 |
| 2016/07/21 | 268,700 | 269,900 | 266,900 | 268,800 | -700 | -0.3% | 997 |
| 2016/07/20 | 270,000 | 270,400 | 267,800 | 269,500 | -500 | -0.2% | 578 |
| 2016/07/19 | 270,000 | 271,200 | 266,500 | 270,000 | +400 | +0.1% | 1,440 |
| 2016/07/15 | 268,800 | 271,800 | 268,700 | 269,600 | ±0 | ±0% | 679 |
| 2016/07/14 | 268,700 | 269,600 | 266,600 | 269,600 | +2,400 | +0.9% | 555 |
| 2016/07/13 | 268,600 | 269,800 | 266,000 | 267,200 | -700 | -0.3% | 1,002 |
| 2016/07/12 | 263,500 | 268,800 | 262,600 | 267,900 | +5,800 | +2.2% | 1,238 |
| 2016/07/11 | 261,100 | 263,400 | 260,100 | 262,100 | +2,200 | +0.8% | 776 |
| 2016/07/08 | 264,000 | 265,900 | 259,900 | 259,900 | -3,100 | -1.2% | 983 |
| 2016/07/07 | 262,400 | 263,900 | 260,100 | 263,000 | +600 | +0.2% | 1,158 |
| 2016/07/06 | 267,700 | 267,700 | 261,000 | 262,400 | -6,100 | -2.3% | 1,697 |
| 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 |
2201～
2250
件表示中 / 2770件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
