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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 245,000 | 245,300 | 241,400 | 242,100 | +900 | +0.4% | 834 |
| 2012/06/05 | 241,000 | 244,700 | 239,200 | 241,200 | +3,600 | +1.5% | 730 |
| 2012/06/04 | 239,900 | 241,000 | 237,000 | 237,600 | -2,900 | -1.2% | 1,767 |
| 2012/06/01 | 250,000 | 250,100 | 238,500 | 240,500 | -16,700 | -6.5% | 3,498 |
| 2012/05/31 | 252,000 | 257,600 | 251,100 | 257,200 | +4,800 | +1.9% | 1,109 |
| 2012/05/30 | 256,400 | 256,700 | 252,400 | 252,400 | -600 | -0.2% | 788 |
| 2012/05/29 | 257,000 | 257,200 | 252,300 | 253,000 | -5,000 | -1.9% | 1,025 |
| 2012/05/28 | 261,500 | 261,500 | 257,100 | 258,000 | +1,100 | +0.4% | 428 |
| 2012/05/25 | 254,500 | 258,000 | 251,800 | 256,900 | +6,100 | +2.4% | 983 |
| 2012/05/24 | 250,300 | 252,000 | 249,100 | 250,800 | +500 | +0.2% | 963 |
| 2012/05/23 | 258,000 | 261,600 | 250,300 | 250,300 | -11,200 | -4.3% | 1,105 |
| 2012/05/22 | 262,000 | 266,900 | 261,500 | 261,500 | -4,700 | -1.8% | 722 |
| 2012/05/21 | 261,000 | 269,500 | 261,000 | 266,200 | +5,400 | +2.1% | 754 |
| 2012/05/18 | 259,800 | 260,800 | 256,700 | 260,800 | -3,100 | -1.2% | 1,098 |
| 2012/05/17 | 251,900 | 266,000 | 251,900 | 263,900 | +12,200 | +4.8% | 917 |
| 2012/05/16 | 252,500 | 254,600 | 251,200 | 251,700 | -3,300 | -1.3% | 1,107 |
| 2012/05/15 | 261,000 | 261,000 | 251,900 | 255,000 | -5,700 | -2.2% | 1,442 |
| 2012/05/14 | 261,100 | 261,900 | 260,000 | 260,700 | -2,600 | -1% | 369 |
| 2012/05/11 | 267,700 | 269,200 | 260,100 | 263,300 | -2,200 | -0.8% | 756 |
| 2012/05/10 | 262,700 | 266,800 | 260,200 | 265,500 | +2,900 | +1.1% | 1,184 |
| 2012/05/09 | 261,100 | 263,000 | 259,200 | 262,600 | +1,500 | +0.6% | 1,277 |
| 2012/05/08 | 263,200 | 265,500 | 260,300 | 261,100 | -3,700 | -1.4% | 937 |
| 2012/05/07 | 268,300 | 270,000 | 263,000 | 264,800 | -7,500 | -2.8% | 1,512 |
| 2012/05/02 | 271,500 | 273,600 | 271,100 | 272,300 | -1,600 | -0.6% | 1,309 |
| 2012/05/01 | 279,000 | 279,900 | 270,800 | 273,900 | -5,100 | -1.8% | 1,296 |
| 2012/04/27 | 280,000 | 281,300 | 277,400 | 279,000 | +1,700 | +0.6% | 939 |
| 2012/04/26 | 280,000 | 281,700 | 277,300 | 277,300 | -4,700 | -1.7% | 2,127 |
| 2012/04/25 | 283,000 | 283,000 | 278,000 | 282,000 | -4,000 | -1.4% | 2,016 |
| 2012/04/24 | 287,800 | 289,600 | 284,500 | 286,000 | -5,700 | -2% | 2,470 |
| 2012/04/23 | 299,100 | 299,700 | 290,100 | 291,700 | -6,300 | -2.1% | 2,272 |
| 2012/04/20 | 295,100 | 298,000 | 295,100 | 298,000 | +2,300 | +0.8% | 1,088 |
| 2012/04/19 | 298,900 | 301,500 | 295,700 | 295,700 | -1,300 | -0.4% | 1,727 |
| 2012/04/18 | 295,600 | 298,800 | 295,500 | 297,000 | +2,100 | +0.7% | 1,674 |
| 2012/04/17 | 297,100 | 297,800 | 294,100 | 294,900 | -2,200 | -0.7% | 840 |
| 2012/04/16 | 296,200 | 299,000 | 295,200 | 297,100 | -2,900 | -1% | 1,017 |
| 2012/04/13 | 298,200 | 301,500 | 297,600 | 300,000 | +2,500 | +0.8% | 940 |
| 2012/04/12 | 302,000 | 302,000 | 296,000 | 297,500 | -3,000 | -1% | 1,275 |
| 2012/04/11 | 299,700 | 302,000 | 298,000 | 300,500 | -4,500 | -1.5% | 2,595 |
| 2012/04/10 | 301,500 | 305,000 | 301,500 | 305,000 | +1,000 | +0.3% | 672 |
| 2012/04/09 | 302,000 | 307,000 | 301,000 | 304,000 | -2,000 | -0.7% | 858 |
| 2012/04/06 | 305,500 | 306,000 | 300,500 | 306,000 | +1,500 | +0.5% | 724 |
| 2012/04/05 | 299,000 | 304,500 | 299,000 | 304,500 | -1,000 | -0.3% | 1,511 |
| 2012/04/04 | 305,500 | 308,500 | 302,000 | 305,500 | -1,500 | -0.5% | 1,153 |
| 2012/04/03 | 314,000 | 314,000 | 303,000 | 307,000 | -4,500 | -1.4% | 1,666 |
| 2012/04/02 | 305,000 | 311,500 | 305,000 | 311,500 | +8,000 | +2.6% | 1,555 |
| 2012/03/30 | 300,500 | 305,000 | 300,500 | 303,500 | +3,900 | +1.3% | 859 |
| 2012/03/29 | 297,700 | 301,000 | 295,600 | 299,600 | +4,900 | +1.7% | 1,143 |
| 2012/03/28 | 296,500 | 298,900 | 294,700 | 294,700 | +1,200 | +0.4% | 703 |
| 2012/03/27 | 298,600 | 298,600 | 293,200 | 293,500 | +4,900 | +1.7% | 1,025 |
| 2012/03/26 | 289,500 | 290,900 | 288,500 | 288,600 | +1,800 | +0.6% | 536 |
3051～
3100
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
