ＫＤＸ不動産投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 705,000 | 706,000 | 701,000 | 706,000 | ±0 | ±0% | 727 |
| 2022/08/05 | 707,000 | 708,000 | 702,000 | 706,000 | -2,000 | -0.3% | 1,402 |
| 2022/08/04 | 709,000 | 713,000 | 703,000 | 708,000 | -4,000 | -0.6% | 1,064 |
| 2022/08/03 | 715,000 | 718,000 | 702,000 | 712,000 | ±0 | ±0% | 1,293 |
| 2022/08/02 | 722,000 | 722,000 | 710,000 | 712,000 | -10,000 | -1.4% | 1,161 |
| 2022/08/01 | 719,000 | 724,000 | 716,000 | 722,000 | +7,000 | +1% | 1,474 |
| 2022/07/29 | 714,000 | 717,000 | 709,000 | 715,000 | -3,000 | -0.4% | 2,742 |
| 2022/07/28 | 705,000 | 718,000 | 705,000 | 718,000 | +13,000 | +1.8% | 6,912 |
| 2022/07/27 | 703,000 | 709,000 | 702,000 | 705,000 | -1,000 | -0.1% | 2,163 |
| 2022/07/26 | 701,000 | 708,000 | 699,000 | 706,000 | +5,000 | +0.7% | 1,987 |
| 2022/07/25 | 705,000 | 709,000 | 697,000 | 701,000 | -3,000 | -0.4% | 2,333 |
| 2022/07/22 | 711,000 | 714,000 | 703,000 | 704,000 | -9,000 | -1.3% | 1,782 |
| 2022/07/21 | 704,000 | 714,000 | 704,000 | 713,000 | +6,000 | +0.8% | 1,877 |
| 2022/07/20 | 715,000 | 715,000 | 699,000 | 707,000 | -4,000 | -0.6% | 2,490 |
| 2022/07/19 | 701,000 | 713,000 | 701,000 | 711,000 | +11,000 | +1.6% | 1,895 |
| 2022/07/15 | 708,000 | 709,000 | 700,000 | 700,000 | -12,000 | -1.7% | 2,340 |
| 2022/07/14 | 702,000 | 714,000 | 699,000 | 712,000 | +4,000 | +0.6% | 2,192 |
| 2022/07/13 | 703,000 | 709,000 | 700,000 | 708,000 | +2,000 | +0.3% | 2,327 |
| 2022/07/12 | 700,000 | 706,000 | 695,000 | 706,000 | +9,000 | +1.3% | 3,033 |
| 2022/07/11 | 694,000 | 701,000 | 693,000 | 697,000 | +13,000 | +1.9% | 1,754 |
| 2022/07/08 | 690,000 | 691,000 | 683,000 | 684,000 | -6,000 | -0.9% | 2,356 |
| 2022/07/07 | 686,000 | 694,000 | 686,000 | 690,000 | +5,000 | +0.7% | 1,230 |
| 2022/07/06 | 687,000 | 693,000 | 683,000 | 685,000 | -6,000 | -0.9% | 1,488 |
| 2022/07/05 | 689,000 | 693,000 | 685,000 | 691,000 | -1,000 | -0.1% | 1,470 |
| 2022/07/04 | 682,000 | 692,000 | 681,000 | 692,000 | +15,000 | +2.2% | 1,751 |
| 2022/07/01 | 680,000 | 681,000 | 670,000 | 677,000 | -4,000 | -0.6% | 1,450 |
| 2022/06/30 | 682,000 | 684,000 | 675,000 | 681,000 | ±0 | ±0% | 1,608 |
| 2022/06/29 | 675,000 | 684,000 | 673,000 | 681,000 | +4,000 | +0.6% | 1,975 |
| 2022/06/28 | 662,000 | 678,000 | 662,000 | 677,000 | +9,000 | +1.3% | 2,656 |
| 2022/06/27 | 665,000 | 672,000 | 663,000 | 668,000 | +3,000 | +0.5% | 2,276 |
| 2022/06/24 | 665,000 | 666,000 | 658,000 | 665,000 | -1,000 | -0.2% | 1,506 |
| 2022/06/23 | 662,000 | 673,000 | 662,000 | 666,000 | +3,000 | +0.5% | 3,261 |
| 2022/06/22 | 667,000 | 669,000 | 660,000 | 663,000 | -4,000 | -0.6% | 2,178 |
| 2022/06/21 | 662,000 | 672,000 | 659,000 | 667,000 | +11,000 | +1.7% | 1,982 |
| 2022/06/20 | 655,000 | 660,000 | 648,000 | 656,000 | ±0 | ±0% | 1,566 |
| 2022/06/17 | 635,000 | 659,000 | 633,000 | 656,000 | +11,000 | +1.7% | 2,968 |
| 2022/06/16 | 644,000 | 650,000 | 639,000 | 645,000 | +18,000 | +2.9% | 2,309 |
| 2022/06/15 | 642,000 | 666,000 | 623,000 | 627,000 | -10,000 | -1.6% | 5,290 |
| 2022/06/14 | 655,000 | 656,000 | 627,000 | 637,000 | -24,000 | -3.6% | 3,459 |
| 2022/06/13 | 660,000 | 667,000 | 656,000 | 661,000 | -1,000 | -0.2% | 1,330 |
| 2022/06/10 | 673,000 | 673,000 | 661,000 | 662,000 | -11,000 | -1.6% | 1,224 |
| 2022/06/09 | 669,000 | 675,000 | 665,000 | 673,000 | +4,000 | +0.6% | 756 |
| 2022/06/08 | 664,000 | 670,000 | 663,000 | 669,000 | +5,000 | +0.8% | 810 |
| 2022/06/07 | 662,000 | 665,000 | 660,000 | 664,000 | +1,000 | +0.2% | 1,117 |
| 2022/06/06 | 663,000 | 666,000 | 658,000 | 663,000 | -3,000 | -0.5% | 1,265 |
| 2022/06/03 | 668,000 | 670,000 | 663,000 | 666,000 | -3,000 | -0.4% | 1,626 |
| 2022/06/02 | 666,000 | 670,000 | 661,000 | 669,000 | +2,000 | +0.3% | 1,602 |
| 2022/06/01 | 666,000 | 670,000 | 663,000 | 667,000 | +5,000 | +0.8% | 1,836 |
| 2022/05/31 | 663,000 | 666,000 | 659,000 | 662,000 | ±0 | ±0% | 2,048 |
| 2022/05/30 | 662,000 | 665,000 | 657,000 | 662,000 | ±0 | ±0% | 1,414 |
651～
700
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ＫＤＸ不動」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
