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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 638,000 | 645,000 | 632,000 | 633,000 | -8,000 | -1.2% | 1,329 |
| 2016/06/10 | 646,000 | 647,000 | 639,000 | 641,000 | -5,000 | -0.8% | 992 |
| 2016/06/09 | 640,000 | 648,000 | 636,000 | 646,000 | +5,000 | +0.8% | 741 |
| 2016/06/08 | 638,000 | 641,000 | 633,000 | 641,000 | +8,000 | +1.3% | 715 |
| 2016/06/07 | 640,000 | 645,000 | 632,000 | 633,000 | -9,000 | -1.4% | 1,090 |
| 2016/06/06 | 643,000 | 645,000 | 634,000 | 642,000 | -4,000 | -0.6% | 938 |
| 2016/06/03 | 633,000 | 649,000 | 631,000 | 646,000 | +17,000 | +2.7% | 2,346 |
| 2016/06/02 | 636,000 | 641,000 | 626,000 | 629,000 | -6,000 | -0.9% | 851 |
| 2016/06/01 | 633,000 | 639,000 | 631,000 | 635,000 | +5,000 | +0.8% | 967 |
| 2016/05/31 | 625,000 | 632,000 | 624,000 | 630,000 | ±0 | ±0% | 682 |
| 2016/05/30 | 629,000 | 630,000 | 621,000 | 630,000 | +1,000 | +0.2% | 1,075 |
| 2016/05/27 | 626,000 | 634,000 | 624,000 | 629,000 | +5,000 | +0.8% | 683 |
| 2016/05/26 | 636,000 | 636,000 | 620,000 | 624,000 | -12,000 | -1.9% | 1,970 |
| 2016/05/25 | 644,000 | 644,000 | 633,000 | 636,000 | -5,000 | -0.8% | 653 |
| 2016/05/24 | 636,000 | 642,000 | 634,000 | 641,000 | +7,000 | +1.1% | 866 |
| 2016/05/23 | 639,000 | 639,000 | 630,000 | 634,000 | -6,000 | -0.9% | 1,112 |
| 2016/05/20 | 631,000 | 640,000 | 627,000 | 640,000 | +8,000 | +1.3% | 1,602 |
| 2016/05/19 | 643,000 | 647,000 | 629,000 | 632,000 | -19,000 | -2.9% | 1,838 |
| 2016/05/18 | 650,000 | 651,000 | 643,000 | 651,000 | ±0 | ±0% | 1,012 |
| 2016/05/17 | 641,000 | 651,000 | 640,000 | 651,000 | +7,000 | +1.1% | 633 |
| 2016/05/16 | 642,000 | 647,000 | 638,000 | 644,000 | +4,000 | +0.6% | 965 |
| 2016/05/13 | 638,000 | 649,000 | 633,000 | 640,000 | +4,000 | +0.6% | 1,224 |
| 2016/05/12 | 640,000 | 645,000 | 629,000 | 636,000 | -4,000 | -0.6% | 1,220 |
| 2016/05/11 | 649,000 | 657,000 | 640,000 | 640,000 | -9,000 | -1.4% | 1,274 |
| 2016/05/10 | 637,000 | 652,000 | 634,000 | 649,000 | +16,000 | +2.5% | 2,606 |
| 2016/05/09 | 624,000 | 649,000 | 624,000 | 633,000 | +14,000 | +2.3% | 1,863 |
| 2016/05/06 | 624,000 | 628,000 | 617,000 | 619,000 | -4,000 | -0.6% | 791 |
| 2016/05/02 | 633,000 | 640,000 | 619,000 | 623,000 | -12,000 | -1.9% | 1,142 |
| 2016/04/28 | 633,000 | 639,000 | 619,000 | 635,000 | -3,000 | -0.5% | 1,289 |
| 2016/04/27 | 632,000 | 641,000 | 617,000 | 638,000 | -4,000 | -0.6% | 2,002 |
| 2016/04/26 | 652,000 | 653,000 | 635,000 | 642,000 | -14,000 | -2.1% | 2,612 |
| 2016/04/25 | 653,000 | 661,000 | 650,000 | 656,000 | +13,000 | +2% | 2,235 |
| 2016/04/22 | 642,000 | 658,000 | 642,000 | 643,000 | -3,000 | -0.5% | 1,349 |
| 2016/04/21 | 641,000 | 650,000 | 637,000 | 646,000 | +5,000 | +0.8% | 866 |
| 2016/04/20 | 636,000 | 643,000 | 636,000 | 641,000 | +4,000 | +0.6% | 1,012 |
| 2016/04/19 | 624,000 | 639,000 | 624,000 | 637,000 | +10,000 | +1.6% | 1,620 |
| 2016/04/18 | 621,000 | 634,000 | 617,000 | 627,000 | -4,000 | -0.6% | 1,731 |
| 2016/04/15 | 632,000 | 637,000 | 627,000 | 631,000 | -6,000 | -0.9% | 1,388 |
| 2016/04/14 | 635,000 | 640,000 | 632,000 | 637,000 | +5,000 | +0.8% | 1,455 |
| 2016/04/13 | 634,000 | 638,000 | 628,000 | 632,000 | -2,000 | -0.3% | 1,217 |
| 2016/04/12 | 633,000 | 637,000 | 629,000 | 634,000 | -5,000 | -0.8% | 1,582 |
| 2016/04/11 | 643,000 | 643,000 | 637,000 | 639,000 | -1,000 | -0.2% | 965 |
| 2016/04/08 | 630,000 | 642,000 | 627,000 | 640,000 | +2,000 | +0.3% | 1,539 |
| 2016/04/07 | 631,000 | 639,000 | 628,000 | 638,000 | +3,000 | +0.5% | 1,561 |
| 2016/04/06 | 632,000 | 640,000 | 632,000 | 635,000 | -7,000 | -1.1% | 1,507 |
| 2016/04/05 | 645,000 | 653,000 | 637,000 | 642,000 | +7,000 | +1.1% | 3,023 |
| 2016/04/04 | 631,000 | 643,000 | 628,000 | 635,000 | +10,000 | +1.6% | 1,651 |
| 2016/04/01 | 646,000 | 650,000 | 622,000 | 625,000 | -21,000 | -3.3% | 2,173 |
| 2016/03/31 | 650,000 | 650,000 | 636,000 | 646,000 | +4,000 | +0.6% | 2,237 |
| 2016/03/30 | 642,000 | 649,000 | 637,000 | 642,000 | +2,000 | +0.3% | 1,063 |
2251～
2300
件表示中 / 3770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
