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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 342,000 | 346,000 | 336,000 | 346,000 | +6,000 | +1.8% | 366 |
| 2010/08/04 | 344,500 | 344,500 | 340,000 | 340,000 | -5,000 | -1.4% | 140 |
| 2010/08/03 | 342,000 | 346,000 | 341,000 | 345,000 | ±0 | ±0% | 362 |
| 2010/08/02 | 336,500 | 346,500 | 335,500 | 345,000 | +12,000 | +3.6% | 831 |
| 2010/07/30 | 342,000 | 342,000 | 329,000 | 333,000 | -9,000 | -2.6% | 798 |
| 2010/07/29 | 351,000 | 351,000 | 342,000 | 342,000 | -10,000 | -2.8% | 278 |
| 2010/07/28 | 343,000 | 358,000 | 339,000 | 352,000 | +9,000 | +2.6% | 626 |
| 2010/07/27 | 347,500 | 347,500 | 336,000 | 343,000 | -4,500 | -1.3% | 797 |
| 2010/07/26 | 339,000 | 357,000 | 329,000 | 347,500 | +2,500 | +0.7% | 1,168 |
| 2010/07/23 | 337,500 | 351,000 | 329,000 | 345,000 | +8,500 | +2.5% | 844 |
| 2010/07/22 | 347,500 | 352,000 | 336,500 | 336,500 | -13,500 | -3.9% | 377 |
| 2010/07/21 | 337,000 | 357,000 | 335,000 | 350,000 | +11,000 | +3.2% | 590 |
| 2010/07/20 | 334,000 | 343,000 | 328,500 | 339,000 | +5,000 | +1.5% | 401 |
| 2010/07/16 | 324,500 | 336,500 | 323,000 | 334,000 | +5,000 | +1.5% | 420 |
| 2010/07/15 | 319,500 | 330,500 | 319,500 | 329,000 | +9,500 | +3% | 230 |
| 2010/07/14 | 319,500 | 322,500 | 319,500 | 319,500 | +500 | +0.2% | 191 |
| 2010/07/13 | 318,500 | 321,500 | 315,000 | 319,000 | +500 | +0.2% | 243 |
| 2010/07/12 | 322,500 | 324,000 | 318,500 | 318,500 | -6,500 | -2% | 224 |
| 2010/07/09 | 327,500 | 327,500 | 318,000 | 325,000 | -3,000 | -0.9% | 335 |
| 2010/07/08 | 334,000 | 334,000 | 327,000 | 328,000 | -4,500 | -1.4% | 154 |
| 2010/07/07 | 335,000 | 335,000 | 331,000 | 332,500 | -4,500 | -1.3% | 222 |
| 2010/07/06 | 339,500 | 341,000 | 335,000 | 337,000 | -4,000 | -1.2% | 98 |
| 2010/07/05 | 338,000 | 347,000 | 335,000 | 341,000 | +3,000 | +0.9% | 194 |
| 2010/07/02 | 345,500 | 345,500 | 332,500 | 338,000 | -2,500 | -0.7% | 317 |
| 2010/07/01 | 335,000 | 346,500 | 332,000 | 340,500 | +1,500 | +0.4% | 310 |
| 2010/06/30 | 333,500 | 339,000 | 327,500 | 339,000 | +500 | +0.1% | 345 |
| 2010/06/29 | 337,000 | 342,000 | 335,000 | 338,500 | +1,500 | +0.4% | 209 |
| 2010/06/28 | 341,500 | 343,500 | 335,500 | 337,000 | -7,000 | -2% | 136 |
| 2010/06/25 | 341,000 | 347,000 | 337,000 | 344,000 | -7,000 | -2% | 216 |
| 2010/06/24 | 343,000 | 353,000 | 343,000 | 351,000 | +6,000 | +1.7% | 266 |
| 2010/06/23 | 333,000 | 349,000 | 333,000 | 345,000 | +1,500 | +0.4% | 320 |
| 2010/06/22 | 336,000 | 343,500 | 330,000 | 343,500 | +5,500 | +1.6% | 402 |
| 2010/06/21 | 333,000 | 342,500 | 329,500 | 338,000 | +5,000 | +1.5% | 453 |
| 2010/06/18 | 342,000 | 342,000 | 330,000 | 333,000 | -12,500 | -3.6% | 562 |
| 2010/06/17 | 350,500 | 351,000 | 341,500 | 345,500 | -8,500 | -2.4% | 480 |
| 2010/06/16 | 353,000 | 360,000 | 349,500 | 354,000 | -6,000 | -1.7% | 550 |
| 2010/06/15 | 361,000 | 366,500 | 355,000 | 360,000 | -5,000 | -1.4% | 228 |
| 2010/06/14 | 364,500 | 368,000 | 364,500 | 365,000 | -6,500 | -1.7% | 159 |
| 2010/06/11 | 349,000 | 374,500 | 349,000 | 371,500 | +17,000 | +4.8% | 240 |
| 2010/06/10 | 349,500 | 358,500 | 349,500 | 354,500 | +5,000 | +1.4% | 74 |
| 2010/06/09 | 360,000 | 362,500 | 346,000 | 349,500 | -10,500 | -2.9% | 250 |
| 2010/06/08 | 360,000 | 366,000 | 357,000 | 360,000 | -1,000 | -0.3% | 221 |
| 2010/06/07 | 366,000 | 366,000 | 358,000 | 361,000 | -11,000 | -3% | 264 |
| 2010/06/04 | 375,500 | 376,000 | 367,000 | 372,000 | -6,500 | -1.7% | 224 |
| 2010/06/03 | 380,000 | 383,000 | 376,500 | 378,500 | -1,500 | -0.4% | 207 |
| 2010/06/02 | 377,000 | 380,000 | 372,000 | 380,000 | +6,500 | +1.7% | 207 |
| 2010/06/01 | 375,500 | 378,000 | 372,500 | 373,500 | -3,000 | -0.8% | 231 |
| 2010/05/31 | 370,000 | 376,500 | 369,000 | 376,500 | +6,000 | +1.6% | 353 |
| 2010/05/28 | 370,000 | 378,000 | 366,000 | 370,500 | +6,500 | +1.8% | 250 |
| 2010/05/27 | 357,000 | 367,000 | 357,000 | 364,000 | -3,000 | -0.8% | 252 |
3501～
3550
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
