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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 758,000 | 767,000 | 758,000 | 766,000 | +5,000 | +0.7% | 1,768 |
| 2019/05/17 | 757,000 | 766,000 | 756,000 | 761,000 | +4,000 | +0.5% | 2,052 |
| 2019/05/16 | 757,000 | 759,000 | 753,000 | 757,000 | ±0 | ±0% | 1,202 |
| 2019/05/15 | 748,000 | 758,000 | 747,000 | 757,000 | +8,000 | +1.1% | 1,400 |
| 2019/05/14 | 748,000 | 751,000 | 746,000 | 749,000 | -1,000 | -0.1% | 1,220 |
| 2019/05/13 | 748,000 | 752,000 | 746,000 | 750,000 | +1,000 | +0.1% | 875 |
| 2019/05/10 | 753,000 | 756,000 | 745,000 | 749,000 | ±0 | ±0% | 1,416 |
| 2019/05/09 | 754,000 | 756,000 | 748,000 | 749,000 | -8,000 | -1.1% | 1,557 |
| 2019/05/08 | 755,000 | 760,000 | 750,000 | 757,000 | -1,000 | -0.1% | 2,234 |
| 2019/05/07 | 753,000 | 761,000 | 751,000 | 758,000 | +13,000 | +1.7% | 2,222 |
| 2019/04/26 | 750,000 | 750,000 | 744,000 | 745,000 | -3,000 | -0.4% | 1,084 |
| 2019/04/25 | 748,000 | 748,000 | 741,000 | 748,000 | +2,000 | +0.3% | 1,286 |
| 2019/04/24 | 753,000 | 753,000 | 742,000 | 746,000 | -16,000 | -2.1% | 1,527 |
| 2019/04/23 | 761,000 | 763,000 | 757,000 | 762,000 | +1,000 | +0.1% | 1,326 |
| 2019/04/22 | 759,000 | 765,000 | 759,000 | 761,000 | +2,000 | +0.3% | 801 |
| 2019/04/19 | 760,000 | 761,000 | 756,000 | 759,000 | +2,000 | +0.3% | 1,070 |
| 2019/04/18 | 754,000 | 761,000 | 752,000 | 757,000 | ±0 | ±0% | 1,894 |
| 2019/04/17 | 762,000 | 762,000 | 755,000 | 757,000 | -8,000 | -1% | 1,095 |
| 2019/04/16 | 760,000 | 765,000 | 759,000 | 765,000 | +6,000 | +0.8% | 1,272 |
| 2019/04/15 | 764,000 | 765,000 | 756,000 | 759,000 | -3,000 | -0.4% | 1,354 |
| 2019/04/12 | 762,000 | 762,000 | 756,000 | 762,000 | +2,000 | +0.3% | 1,628 |
| 2019/04/11 | 756,000 | 762,000 | 750,000 | 760,000 | +4,000 | +0.5% | 2,449 |
| 2019/04/10 | 758,000 | 763,000 | 753,000 | 756,000 | ±0 | ±0% | 2,505 |
| 2019/04/09 | 760,000 | 760,000 | 752,000 | 756,000 | -1,000 | -0.1% | 1,819 |
| 2019/04/08 | 755,000 | 760,000 | 752,000 | 757,000 | +2,000 | +0.3% | 1,348 |
| 2019/04/05 | 755,000 | 757,000 | 751,000 | 755,000 | ±0 | ±0% | 1,190 |
| 2019/04/04 | 758,000 | 758,000 | 749,000 | 755,000 | -3,000 | -0.4% | 1,094 |
| 2019/04/03 | 755,000 | 759,000 | 752,000 | 758,000 | +1,000 | +0.1% | 1,558 |
| 2019/04/02 | 756,000 | 761,000 | 753,000 | 757,000 | ±0 | ±0% | 2,224 |
| 2019/04/01 | 769,000 | 770,000 | 756,000 | 757,000 | -12,000 | -1.6% | 2,216 |
| 2019/03/29 | 780,000 | 785,000 | 769,000 | 769,000 | -7,000 | -0.9% | 1,586 |
| 2019/03/28 | 789,000 | 791,000 | 774,000 | 776,000 | -16,000 | -2% | 1,552 |
| 2019/03/27 | 781,000 | 795,000 | 780,000 | 792,000 | +15,000 | +1.9% | 1,597 |
| 2019/03/26 | 769,000 | 777,000 | 769,000 | 777,000 | +9,000 | +1.2% | 1,108 |
| 2019/03/25 | 773,000 | 775,000 | 768,000 | 768,000 | -5,000 | -0.6% | 794 |
| 2019/03/22 | 777,000 | 779,000 | 773,000 | 773,000 | -6,000 | -0.8% | 1,172 |
| 2019/03/20 | 779,000 | 782,000 | 772,000 | 779,000 | -3,000 | -0.4% | 1,117 |
| 2019/03/19 | 776,000 | 782,000 | 776,000 | 782,000 | +7,000 | +0.9% | 934 |
| 2019/03/18 | 774,000 | 779,000 | 772,000 | 775,000 | +5,000 | +0.6% | 950 |
| 2019/03/15 | 764,000 | 773,000 | 762,000 | 770,000 | +9,000 | +1.2% | 2,085 |
| 2019/03/14 | 750,000 | 761,000 | 748,000 | 761,000 | +9,000 | +1.2% | 1,339 |
| 2019/03/13 | 752,000 | 753,000 | 748,000 | 752,000 | ±0 | ±0% | 783 |
| 2019/03/12 | 755,000 | 755,000 | 749,000 | 752,000 | ±0 | ±0% | 610 |
| 2019/03/11 | 746,000 | 755,000 | 746,000 | 752,000 | +4,000 | +0.5% | 1,510 |
| 2019/03/08 | 751,000 | 754,000 | 745,000 | 748,000 | +2,000 | +0.3% | 2,093 |
| 2019/03/07 | 748,000 | 750,000 | 743,000 | 746,000 | -2,000 | -0.3% | 936 |
| 2019/03/06 | 748,000 | 750,000 | 745,000 | 748,000 | -1,000 | -0.1% | 746 |
| 2019/03/05 | 741,000 | 751,000 | 741,000 | 749,000 | +7,000 | +0.9% | 978 |
| 2019/03/04 | 741,000 | 744,000 | 740,000 | 742,000 | +1,000 | +0.1% | 643 |
| 2019/03/01 | 743,000 | 747,000 | 740,000 | 741,000 | -2,000 | -0.3% | 1,131 |
1351～
1400
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「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
