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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 379,000 | 387,500 | 376,500 | 386,000 | +2,500 | +0.7% | 150 |
| 2011/06/01 | 388,000 | 392,500 | 382,000 | 383,500 | -4,500 | -1.2% | 202 |
| 2011/05/31 | 386,500 | 394,000 | 385,000 | 388,000 | +1,500 | +0.4% | 304 |
| 2011/05/30 | 385,000 | 393,000 | 380,000 | 386,500 | +1,000 | +0.3% | 299 |
| 2011/05/27 | 381,000 | 386,000 | 378,500 | 385,500 | +4,500 | +1.2% | 274 |
| 2011/05/26 | 381,500 | 383,000 | 378,000 | 381,000 | -500 | -0.1% | 144 |
| 2011/05/25 | 375,000 | 381,500 | 375,000 | 381,500 | +2,000 | +0.5% | 178 |
| 2011/05/24 | 380,000 | 382,000 | 373,500 | 379,500 | -500 | -0.1% | 240 |
| 2011/05/23 | 378,000 | 380,000 | 373,000 | 380,000 | +1,500 | +0.4% | 176 |
| 2011/05/20 | 364,000 | 378,500 | 364,000 | 378,500 | +14,500 | +4% | 313 |
| 2011/05/19 | 362,500 | 367,500 | 362,500 | 364,000 | ±0 | ±0% | 108 |
| 2011/05/18 | 367,000 | 368,000 | 362,500 | 364,000 | -4,000 | -1.1% | 250 |
| 2011/05/17 | 370,000 | 370,500 | 364,000 | 368,000 | -6,000 | -1.6% | 399 |
| 2011/05/16 | 371,000 | 379,000 | 367,000 | 374,000 | -1,000 | -0.3% | 542 |
| 2011/05/13 | 377,000 | 378,000 | 371,000 | 375,000 | -3,000 | -0.8% | 248 |
| 2011/05/12 | 378,000 | 379,000 | 372,000 | 378,000 | ±0 | ±0% | 204 |
| 2011/05/11 | 379,500 | 380,000 | 376,000 | 378,000 | -1,000 | -0.3% | 92 |
| 2011/05/10 | 383,500 | 384,000 | 378,000 | 379,000 | -8,000 | -2.1% | 183 |
| 2011/05/09 | 385,000 | 388,500 | 379,500 | 387,000 | +2,000 | +0.5% | 269 |
| 2011/05/06 | 375,000 | 388,000 | 370,500 | 385,000 | +9,500 | +2.5% | 546 |
| 2011/05/02 | 385,000 | 385,500 | 361,000 | 375,500 | -2,500 | -0.7% | 291 |
| 2011/04/28 | 365,000 | 382,000 | 364,500 | 378,000 | +12,000 | +3.3% | 526 |
| 2011/04/27 | 363,500 | 372,500 | 356,500 | 366,000 | +500 | +0.1% | 586 |
| 2011/04/26 | 374,000 | 374,000 | 356,500 | 365,500 | -21,000 | -5.4% | 551 |
| 2011/04/25 | 386,000 | 388,000 | 385,000 | 386,500 | -1,500 | -0.4% | 155 |
| 2011/04/22 | 390,500 | 391,000 | 386,000 | 388,000 | -2,500 | -0.6% | 345 |
| 2011/04/21 | 390,500 | 393,000 | 389,000 | 390,500 | +500 | +0.1% | 217 |
| 2011/04/20 | 391,500 | 393,000 | 387,500 | 390,000 | -1,500 | -0.4% | 174 |
| 2011/04/19 | 390,000 | 392,000 | 385,000 | 391,500 | +1,500 | +0.4% | 293 |
| 2011/04/18 | 390,000 | 390,000 | 383,500 | 390,000 | +2,000 | +0.5% | 253 |
| 2011/04/15 | 387,000 | 391,000 | 387,000 | 388,000 | -3,000 | -0.8% | 381 |
| 2011/04/14 | 389,000 | 391,000 | 385,500 | 391,000 | +2,000 | +0.5% | 240 |
| 2011/04/13 | 393,000 | 393,500 | 389,000 | 389,000 | -4,000 | -1% | 93 |
| 2011/04/12 | 391,000 | 395,000 | 391,000 | 393,000 | ±0 | ±0% | 167 |
| 2011/04/11 | 389,000 | 395,000 | 385,500 | 393,000 | +3,000 | +0.8% | 225 |
| 2011/04/08 | 392,500 | 397,000 | 390,000 | 390,000 | -7,000 | -1.8% | 270 |
| 2011/04/07 | 395,000 | 397,000 | 393,000 | 397,000 | -500 | -0.1% | 398 |
| 2011/04/06 | 396,000 | 397,500 | 393,000 | 397,500 | +3,500 | +0.9% | 324 |
| 2011/04/05 | 395,000 | 395,000 | 390,000 | 394,000 | +2,000 | +0.5% | 298 |
| 2011/04/04 | 389,000 | 393,000 | 388,000 | 392,000 | +3,000 | +0.8% | 119 |
| 2011/04/01 | 379,000 | 389,000 | 379,000 | 389,000 | +12,000 | +3.2% | 321 |
| 2011/03/31 | 373,000 | 377,000 | 371,500 | 377,000 | +6,500 | +1.8% | 324 |
| 2011/03/30 | 367,500 | 371,000 | 367,000 | 370,500 | +3,000 | +0.8% | 245 |
| 2011/03/29 | 365,000 | 370,000 | 363,000 | 367,500 | +1,500 | +0.4% | 227 |
| 2011/03/28 | 368,000 | 370,500 | 365,000 | 366,000 | -7,500 | -2% | 193 |
| 2011/03/25 | 376,000 | 390,000 | 373,500 | 373,500 | -3,000 | -0.8% | 296 |
| 2011/03/24 | 371,500 | 384,500 | 371,000 | 376,500 | -2,000 | -0.5% | 270 |
| 2011/03/23 | 383,000 | 384,000 | 372,000 | 378,500 | +2,500 | +0.7% | 276 |
| 2011/03/22 | 360,000 | 376,000 | 360,000 | 376,000 | +23,000 | +6.5% | 255 |
| 2011/03/18 | 333,000 | 353,000 | 333,000 | 353,000 | +24,500 | +7.5% | 288 |
3301～
3350
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
