ＮＴＴ都市開発リート投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 399,500 | 400,500 | 397,000 | 398,500 | -2,000 | -0.5% | 575 |
| 2014/01/22 | 404,000 | 404,000 | 398,500 | 400,500 | ±0 | ±0% | 666 |
| 2014/01/21 | 403,000 | 403,000 | 399,500 | 400,500 | -3,000 | -0.7% | 790 |
| 2014/01/20 | 407,000 | 407,000 | 401,000 | 403,500 | -2,500 | -0.6% | 1,018 |
| 2014/01/17 | 405,000 | 408,500 | 402,000 | 406,000 | +2,500 | +0.6% | 1,309 |
| 2014/01/16 | 398,500 | 404,000 | 397,000 | 403,500 | +4,500 | +1.1% | 755 |
| 2014/01/15 | 399,500 | 399,500 | 396,500 | 399,000 | +4,000 | +1% | 315 |
| 2014/01/14 | 397,000 | 397,000 | 393,500 | 395,000 | -4,500 | -1.1% | 376 |
| 2014/01/10 | 395,000 | 400,000 | 392,500 | 399,500 | +7,000 | +1.8% | 464 |
| 2014/01/09 | 394,000 | 394,500 | 390,500 | 392,500 | -2,000 | -0.5% | 506 |
| 2014/01/08 | 398,500 | 398,500 | 394,500 | 394,500 | -4,000 | -1% | 666 |
| 2014/01/07 | 402,500 | 402,500 | 397,500 | 398,500 | -5,000 | -1.2% | 638 |
| 2014/01/06 | 408,500 | 408,500 | 399,000 | 403,500 | -3,500 | -0.9% | 713 |
| 2013/12/30 | 400,000 | 409,500 | 399,500 | 407,000 | +11,000 | +2.8% | 1,565 |
| 2013/12/27 | 393,000 | 398,500 | 391,500 | 396,000 | +3,000 | +0.8% | 543 |
| 2013/12/26 | 385,500 | 395,000 | 385,500 | 393,000 | +10,000 | +2.6% | 719 |
| 2013/12/25 | 384,000 | 385,500 | 382,500 | 383,000 | -1,000 | -0.3% | 978 |
| 2013/12/24 | 386,000 | 386,000 | 384,000 | 384,000 | -1,000 | -0.3% | 1,017 |
| 2013/12/20 | 382,000 | 385,000 | 382,000 | 385,000 | +3,000 | +0.8% | 1,117 |
| 2013/12/19 | 387,000 | 387,000 | 382,000 | 382,000 | -3,000 | -0.8% | 1,209 |
| 2013/12/18 | 385,000 | 387,000 | 384,000 | 385,000 | ±0 | ±0% | 456 |
| 2013/12/17 | 387,500 | 388,500 | 385,000 | 385,000 | -2,000 | -0.5% | 713 |
| 2013/12/16 | 385,500 | 387,000 | 383,500 | 387,000 | +1,500 | +0.4% | 552 |
| 2013/12/13 | 383,500 | 386,500 | 382,000 | 385,500 | +2,000 | +0.5% | 939 |
| 2013/12/12 | 387,000 | 387,500 | 383,000 | 383,500 | -2,500 | -0.6% | 944 |
| 2013/12/11 | 388,000 | 388,500 | 386,000 | 386,000 | -1,500 | -0.4% | 525 |
| 2013/12/10 | 390,000 | 391,000 | 387,500 | 387,500 | -1,500 | -0.4% | 523 |
| 2013/12/09 | 390,000 | 390,500 | 388,000 | 389,000 | ±0 | ±0% | 500 |
| 2013/12/06 | 389,000 | 391,000 | 387,000 | 389,000 | ±0 | ±0% | 742 |
| 2013/12/05 | 395,000 | 395,000 | 389,000 | 389,000 | -6,500 | -1.6% | 829 |
| 2013/12/04 | 397,000 | 398,000 | 393,500 | 395,500 | -2,000 | -0.5% | 594 |
| 2013/12/03 | 402,000 | 402,000 | 397,000 | 397,500 | -4,500 | -1.1% | 682 |
| 2013/12/02 | 400,000 | 402,000 | 397,500 | 402,000 | +3,000 | +0.8% | 813 |
| 2013/11/29 | 398,000 | 399,000 | 396,000 | 399,000 | +4,000 | +1% | 1,217 |
| 2013/11/28 | 395,500 | 397,000 | 394,500 | 395,000 | -4,000 | -1% | 428 |
| 2013/11/27 | 393,500 | 399,000 | 392,500 | 399,000 | +5,500 | +1.4% | 787 |
| 2013/11/26 | 393,000 | 394,000 | 391,500 | 393,500 | +2,000 | +0.5% | 840 |
| 2013/11/25 | 394,000 | 394,500 | 391,500 | 391,500 | -1,500 | -0.4% | 561 |
| 2013/11/22 | 392,000 | 395,000 | 392,000 | 393,000 | +2,000 | +0.5% | 727 |
| 2013/11/21 | 395,500 | 396,000 | 390,500 | 391,000 | -4,000 | -1% | 1,110 |
| 2013/11/20 | 393,000 | 395,500 | 392,500 | 395,000 | +1,500 | +0.4% | 515 |
| 2013/11/19 | 400,000 | 400,500 | 392,000 | 393,500 | -8,000 | -2% | 976 |
| 2013/11/18 | 402,500 | 407,000 | 400,500 | 401,500 | ±0 | ±0% | 1,780 |
| 2013/11/15 | 392,500 | 401,500 | 392,500 | 401,500 | +10,000 | +2.6% | 2,969 |
| 2013/11/14 | 393,000 | 395,500 | 391,500 | 391,500 | +500 | +0.1% | 2,030 |
| 2013/11/13 | 395,000 | 395,000 | 391,000 | 391,000 | -3,500 | -0.9% | 1,033 |
| 2013/11/12 | 400,000 | 400,000 | 394,000 | 394,500 | -5,500 | -1.4% | 1,523 |
| 2013/11/11 | 396,500 | 402,500 | 394,500 | 400,000 | +6,000 | +1.5% | 2,189 |
| 2013/11/08 | 391,000 | 396,000 | 391,000 | 394,000 | -1,500 | -0.4% | 3,491 |
| 2013/11/07 | 394,000 | 395,500 | 389,000 | 395,500 | +1,500 | +0.4% | 2,712 |
2651～
2700
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＮＴＴ都市Ｒ」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
