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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 272,500 | 276,000 | 270,000 | 272,300 | +4,100 | +1.5% | 586 |
| 2012/06/05 | 268,200 | 270,300 | 266,200 | 268,200 | +900 | +0.3% | 591 |
| 2012/06/04 | 279,000 | 279,000 | 267,300 | 267,300 | -15,800 | -5.6% | 757 |
| 2012/06/01 | 284,700 | 287,000 | 281,600 | 283,100 | -6,500 | -2.2% | 630 |
| 2012/05/31 | 282,600 | 290,900 | 280,400 | 289,600 | +5,200 | +1.8% | 574 |
| 2012/05/30 | 287,000 | 287,000 | 281,000 | 284,400 | -700 | -0.2% | 278 |
| 2012/05/29 | 281,700 | 288,000 | 279,100 | 285,100 | +2,500 | +0.9% | 313 |
| 2012/05/28 | 282,300 | 282,600 | 279,100 | 282,600 | +2,500 | +0.9% | 166 |
| 2012/05/25 | 283,500 | 285,700 | 280,100 | 280,100 | -400 | -0.1% | 310 |
| 2012/05/24 | 281,500 | 282,100 | 277,900 | 280,500 | -1,000 | -0.4% | 322 |
| 2012/05/23 | 285,600 | 287,400 | 281,300 | 281,500 | -4,000 | -1.4% | 321 |
| 2012/05/22 | 283,500 | 288,000 | 283,500 | 285,500 | +5,800 | +2.1% | 287 |
| 2012/05/21 | 276,200 | 281,100 | 276,200 | 279,700 | +900 | +0.3% | 296 |
| 2012/05/18 | 281,300 | 281,300 | 276,000 | 278,800 | -3,000 | -1.1% | 774 |
| 2012/05/17 | 272,000 | 284,600 | 271,600 | 281,800 | +9,200 | +3.4% | 644 |
| 2012/05/16 | 277,500 | 277,600 | 272,000 | 272,600 | -5,600 | -2% | 674 |
| 2012/05/15 | 280,100 | 280,600 | 275,100 | 278,200 | -4,100 | -1.5% | 756 |
| 2012/05/14 | 282,000 | 283,700 | 281,400 | 282,300 | -1,800 | -0.6% | 370 |
| 2012/05/11 | 293,900 | 293,900 | 283,700 | 284,100 | -8,600 | -2.9% | 652 |
| 2012/05/10 | 291,000 | 295,800 | 291,000 | 292,700 | +1,700 | +0.6% | 528 |
| 2012/05/09 | 293,700 | 293,900 | 291,000 | 291,000 | -1,900 | -0.6% | 488 |
| 2012/05/08 | 295,000 | 297,400 | 292,500 | 292,900 | -2,400 | -0.8% | 515 |
| 2012/05/07 | 296,000 | 299,000 | 294,500 | 295,300 | -6,700 | -2.2% | 712 |
| 2012/05/02 | 299,900 | 303,500 | 296,000 | 302,000 | +2,100 | +0.7% | 701 |
| 2012/05/01 | 302,000 | 302,500 | 296,400 | 299,900 | -2,600 | -0.9% | 1,020 |
| 2012/04/27 | 304,000 | 307,000 | 302,000 | 302,500 | -1,000 | -0.3% | 895 |
| 2012/04/26 | 305,500 | 309,500 | 303,500 | 303,500 | -4,500 | -1.5% | 788 |
| 2012/04/25 | 301,500 | 309,000 | 301,000 | 308,000 | -5,000 | -1.6% | 1,059 |
| 2012/04/24 | 318,000 | 320,000 | 312,500 | 313,000 | -5,500 | -1.7% | 1,496 |
| 2012/04/23 | 322,000 | 322,500 | 318,000 | 318,500 | -1,000 | -0.3% | 1,031 |
| 2012/04/20 | 315,000 | 320,000 | 314,500 | 319,500 | +3,500 | +1.1% | 720 |
| 2012/04/19 | 312,500 | 316,500 | 312,000 | 316,000 | +3,500 | +1.1% | 880 |
| 2012/04/18 | 310,000 | 313,000 | 309,500 | 312,500 | +4,500 | +1.5% | 758 |
| 2012/04/17 | 312,500 | 312,500 | 307,500 | 308,000 | -1,000 | -0.3% | 868 |
| 2012/04/16 | 312,000 | 312,000 | 308,000 | 309,000 | -3,500 | -1.1% | 460 |
| 2012/04/13 | 309,000 | 315,000 | 309,000 | 312,500 | +5,500 | +1.8% | 608 |
| 2012/04/12 | 309,000 | 309,000 | 306,500 | 307,000 | +1,500 | +0.5% | 464 |
| 2012/04/11 | 309,000 | 309,500 | 305,000 | 305,500 | -6,000 | -1.9% | 892 |
| 2012/04/10 | 313,500 | 315,000 | 311,500 | 311,500 | -1,000 | -0.3% | 700 |
| 2012/04/09 | 316,500 | 316,500 | 312,500 | 312,500 | -4,500 | -1.4% | 578 |
| 2012/04/06 | 315,500 | 317,500 | 314,500 | 317,000 | -500 | -0.2% | 611 |
| 2012/04/05 | 318,000 | 319,500 | 315,000 | 317,500 | -7,500 | -2.3% | 1,532 |
| 2012/04/04 | 330,000 | 333,000 | 322,500 | 325,000 | -6,500 | -2% | 1,005 |
| 2012/04/03 | 338,500 | 339,000 | 331,000 | 331,500 | -7,000 | -2.1% | 739 |
| 2012/04/02 | 333,500 | 338,500 | 333,000 | 338,500 | +6,500 | +2% | 939 |
| 2012/03/30 | 329,500 | 332,500 | 328,000 | 332,000 | +3,500 | +1.1% | 691 |
| 2012/03/29 | 325,000 | 331,000 | 324,000 | 328,500 | +3,500 | +1.1% | 711 |
| 2012/03/28 | 320,000 | 326,000 | 319,500 | 325,000 | +6,500 | +2% | 644 |
| 2012/03/27 | 314,500 | 319,000 | 314,500 | 318,500 | +5,500 | +1.8% | 1,506 |
| 2012/03/26 | 312,000 | 315,000 | 312,000 | 313,000 | +3,500 | +1.1% | 485 |
3051～
3100
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
