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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 298,800 | 299,500 | 290,800 | 291,100 | -7,100 | -2.4% | 1,220 |
| 2014/10/16 | 300,000 | 301,000 | 296,800 | 298,200 | -6,800 | -2.2% | 1,709 |
| 2014/10/15 | 302,000 | 308,000 | 301,000 | 305,000 | +2,000 | +0.7% | 631 |
| 2014/10/14 | 304,000 | 305,500 | 300,000 | 303,000 | -5,500 | -1.8% | 1,073 |
| 2014/10/10 | 300,500 | 311,000 | 300,000 | 308,500 | +3,000 | +1% | 1,627 |
| 2014/10/09 | 311,000 | 311,000 | 304,000 | 305,500 | -4,000 | -1.3% | 740 |
| 2014/10/08 | 303,500 | 310,000 | 303,500 | 309,500 | +2,000 | +0.7% | 1,317 |
| 2014/10/07 | 306,500 | 311,500 | 306,000 | 307,500 | -1,000 | -0.3% | 1,152 |
| 2014/10/06 | 303,000 | 309,000 | 302,000 | 308,500 | +8,800 | +2.9% | 1,965 |
| 2014/10/03 | 299,800 | 301,000 | 298,000 | 299,700 | +200 | +0.1% | 1,175 |
| 2014/10/02 | 303,500 | 303,500 | 299,400 | 299,500 | -4,000 | -1.3% | 1,284 |
| 2014/10/01 | 303,500 | 305,000 | 300,500 | 303,500 | +3,000 | +1% | 1,346 |
| 2014/09/30 | 299,000 | 303,000 | 298,600 | 300,500 | +600 | +0.2% | 2,568 |
| 2014/09/29 | 297,800 | 302,000 | 296,700 | 299,900 | +3,400 | +1.1% | 3,076 |
| 2014/09/26 | 294,700 | 297,900 | 293,700 | 296,500 | +1,200 | +0.4% | 1,762 |
| 2014/09/25 | 296,300 | 297,200 | 294,200 | 295,300 | -1,000 | -0.3% | 1,231 |
| 2014/09/24 | 296,000 | 297,400 | 295,800 | 296,300 | +600 | +0.2% | 1,028 |
| 2014/09/22 | 296,100 | 298,000 | 295,000 | 295,700 | -400 | -0.1% | 1,616 |
| 2014/09/19 | 292,500 | 296,100 | 292,500 | 296,100 | +4,100 | +1.4% | 2,226 |
| 2014/09/18 | 290,000 | 293,000 | 289,600 | 292,000 | +2,000 | +0.7% | 1,383 |
| 2014/09/17 | 287,200 | 290,000 | 287,000 | 290,000 | +3,300 | +1.2% | 1,358 |
| 2014/09/16 | 288,300 | 288,700 | 286,400 | 286,700 | -1,400 | -0.5% | 827 |
| 2014/09/12 | 288,000 | 289,200 | 287,300 | 288,100 | +100 | ±0% | 1,346 |
| 2014/09/11 | 285,000 | 288,700 | 283,900 | 288,000 | +4,300 | +1.5% | 1,843 |
| 2014/09/10 | 281,600 | 284,300 | 280,200 | 283,700 | +1,300 | +0.5% | 1,072 |
| 2014/09/09 | 285,400 | 285,700 | 282,400 | 282,400 | -2,200 | -0.8% | 1,784 |
| 2014/09/08 | 285,900 | 286,200 | 284,500 | 284,600 | -900 | -0.3% | 985 |
| 2014/09/05 | 287,200 | 287,900 | 285,100 | 285,500 | -1,700 | -0.6% | 750 |
| 2014/09/04 | 286,000 | 287,500 | 285,200 | 287,200 | +700 | +0.2% | 1,298 |
| 2014/09/03 | 285,400 | 287,000 | 285,400 | 286,500 | +1,300 | +0.5% | 1,595 |
| 2014/09/02 | 285,600 | 286,000 | 284,800 | 285,200 | -200 | -0.1% | 1,483 |
| 2014/09/01 | 285,700 | 287,300 | 284,900 | 285,400 | +400 | +0.1% | 2,104 |
| 2014/08/29 | 287,400 | 287,500 | 284,100 | 285,000 | -1,100 | -0.4% | 2,645 |
| 2014/08/28 | 287,300 | 288,000 | 284,100 | 286,100 | -1,200 | -0.4% | 3,465 |
| 2014/08/27 | 281,600 | 289,300 | 281,600 | 287,300 | +5,700 | +2% | 4,364 |
| 2014/08/26 | 279,000 | 282,000 | 279,000 | 281,600 | +2,700 | +1% | 3,112 |
| 2014/08/25 | 278,100 | 280,400 | 278,100 | 278,900 | +1,000 | +0.4% | 2,635 |
| 2014/08/22 | 276,000 | 278,000 | 275,800 | 277,900 | +2,300 | +0.8% | 2,807 |
| 2014/08/21 | 275,800 | 277,700 | 274,600 | 275,600 | -300 | -0.1% | 3,107 |
| 2014/08/20 | 274,600 | 275,900 | 274,500 | 275,900 | +1,300 | +0.5% | 2,111 |
| 2014/08/19 | 271,700 | 275,000 | 271,700 | 274,600 | +3,100 | +1.1% | 3,885 |
| 2014/08/18 | 270,000 | 271,800 | 269,900 | 271,500 | +2,300 | +0.9% | 2,373 |
| 2014/08/15 | 268,800 | 270,000 | 268,300 | 269,200 | +800 | +0.3% | 1,671 |
| 2014/08/14 | 269,000 | 269,400 | 267,600 | 268,400 | -100 | ±0% | 1,194 |
| 2014/08/13 | 268,900 | 269,500 | 267,600 | 268,500 | ±0 | ±0% | 1,305 |
| 2014/08/12 | 267,400 | 268,900 | 266,000 | 268,500 | +1,100 | +0.4% | 1,249 |
| 2014/08/11 | 265,000 | 267,400 | 263,600 | 267,400 | +4,500 | +1.7% | 1,454 |
| 2014/08/08 | 265,000 | 266,200 | 262,000 | 262,900 | -3,200 | -1.2% | 1,895 |
| 2014/08/07 | 266,200 | 266,600 | 265,100 | 266,100 | +100 | ±0% | 1,235 |
| 2014/08/06 | 266,300 | 267,700 | 265,600 | 266,000 | ±0 | ±0% | 1,567 |
2651～
2700
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
