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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 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 |
| 2011/03/17 | 314,500 | 353,000 | 314,500 | 328,500 | ±0 | ±0% | 538 |
| 2011/03/16 | 305,500 | 339,000 | 303,500 | 328,500 | +16,000 | +5.1% | 511 |
| 2011/03/15 | 347,000 | 350,000 | 290,000 | 312,500 | -47,500 | -13.2% | 771 |
| 2011/03/14 | 333,000 | 377,000 | 333,000 | 360,000 | -33,000 | -8.4% | 739 |
| 2011/03/11 | 395,000 | 398,500 | 390,000 | 393,000 | -3,000 | -0.8% | 242 |
| 2011/03/10 | 396,500 | 400,000 | 396,000 | 396,000 | -2,500 | -0.6% | 63 |
| 2011/03/09 | 396,500 | 399,500 | 392,500 | 398,500 | +1,500 | +0.4% | 132 |
| 2011/03/08 | 398,000 | 398,500 | 397,000 | 397,000 | -1,000 | -0.3% | 97 |
| 2011/03/07 | 400,000 | 401,500 | 397,500 | 398,000 | -3,000 | -0.7% | 116 |
| 2011/03/04 | 397,500 | 401,000 | 397,000 | 401,000 | +6,500 | +1.6% | 209 |
| 2011/03/03 | 398,000 | 398,000 | 392,500 | 394,500 | +500 | +0.1% | 34 |
| 2011/03/02 | 397,500 | 397,500 | 392,000 | 394,000 | -4,500 | -1.1% | 231 |
| 2011/03/01 | 398,000 | 400,000 | 396,000 | 398,500 | +500 | +0.1% | 147 |
| 2011/02/28 | 394,500 | 398,000 | 393,000 | 398,000 | +7,500 | +1.9% | 248 |
| 2011/02/25 | 386,000 | 393,000 | 386,000 | 390,500 | +3,000 | +0.8% | 396 |
| 2011/02/24 | 385,500 | 388,000 | 383,000 | 387,500 | +4,500 | +1.2% | 258 |
| 2011/02/23 | 382,500 | 387,000 | 382,000 | 383,000 | +500 | +0.1% | 217 |
| 2011/02/22 | 385,000 | 394,000 | 378,000 | 382,500 | -3,000 | -0.8% | 272 |
3501～
3550
件表示中 / 3768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
