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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 346,500 | 347,500 | 341,500 | 344,000 | -2,000 | -0.6% | 5,801 |
| 2023/08/30 | 345,000 | 347,500 | 343,000 | 346,000 | ±0 | ±0% | 2,991 |
| 2023/08/29 | 342,000 | 346,000 | 340,500 | 346,000 | +4,000 | +1.2% | 3,040 |
| 2023/08/28 | 339,500 | 342,500 | 338,500 | 342,000 | +500 | +0.1% | 1,919 |
| 2023/08/25 | 337,000 | 341,500 | 336,500 | 341,500 | +5,000 | +1.5% | 2,602 |
| 2023/08/24 | 337,000 | 338,500 | 336,000 | 336,500 | -1,000 | -0.3% | 1,892 |
| 2023/08/23 | 337,500 | 338,000 | 335,000 | 337,500 | +1,500 | +0.4% | 1,992 |
| 2023/08/22 | 330,500 | 337,500 | 330,500 | 336,000 | +2,500 | +0.7% | 2,297 |
| 2023/08/21 | 334,000 | 337,000 | 333,500 | 333,500 | -4,500 | -1.3% | 3,657 |
| 2023/08/18 | 331,500 | 338,500 | 331,500 | 338,000 | +1,500 | +0.4% | 3,281 |
| 2023/08/17 | 339,000 | 339,500 | 336,000 | 336,500 | -2,500 | -0.7% | 2,545 |
| 2023/08/16 | 337,000 | 339,000 | 333,500 | 339,000 | +1,000 | +0.3% | 3,390 |
| 2023/08/15 | 337,000 | 338,000 | 333,500 | 338,000 | ±0 | ±0% | 3,116 |
| 2023/08/14 | 337,000 | 339,500 | 335,500 | 338,000 | -1,500 | -0.4% | 3,048 |
| 2023/08/10 | 337,500 | 339,500 | 335,000 | 339,500 | +1,500 | +0.4% | 2,586 |
| 2023/08/09 | 337,500 | 339,000 | 334,000 | 338,000 | ±0 | ±0% | 3,127 |
| 2023/08/08 | 341,000 | 342,000 | 337,500 | 338,000 | -2,500 | -0.7% | 2,408 |
| 2023/08/07 | 334,500 | 340,500 | 334,500 | 340,500 | +6,500 | +1.9% | 3,268 |
| 2023/08/04 | 331,000 | 335,000 | 331,000 | 334,000 | +1,500 | +0.5% | 2,613 |
| 2023/08/03 | 331,500 | 334,000 | 331,000 | 332,500 | -2,000 | -0.6% | 1,574 |
| 2023/08/02 | 335,500 | 336,500 | 333,500 | 334,500 | -1,500 | -0.4% | 1,963 |
| 2023/08/01 | 339,000 | 339,000 | 335,000 | 336,000 | -2,000 | -0.6% | 2,439 |
| 2023/07/31 | 338,500 | 340,000 | 337,500 | 338,000 | -500 | -0.1% | 2,903 |
| 2023/07/28 | 336,000 | 339,000 | 331,000 | 338,500 | -500 | -0.1% | 4,566 |
| 2023/07/27 | 339,000 | 340,000 | 337,000 | 339,000 | +2,000 | +0.6% | 3,880 |
| 2023/07/26 | 336,000 | 338,000 | 335,000 | 337,000 | -500 | -0.1% | 2,917 |
| 2023/07/25 | 340,000 | 340,500 | 336,000 | 337,500 | -2,000 | -0.6% | 2,530 |
| 2023/07/24 | 336,000 | 339,500 | 335,000 | 339,500 | +4,500 | +1.3% | 3,431 |
| 2023/07/21 | 338,000 | 338,000 | 334,500 | 335,000 | -3,000 | -0.9% | 2,649 |
| 2023/07/20 | 337,000 | 340,000 | 335,000 | 338,000 | +1,000 | +0.3% | 4,099 |
| 2023/07/19 | 333,500 | 337,000 | 333,000 | 337,000 | +3,000 | +0.9% | 4,693 |
| 2023/07/18 | 329,500 | 334,000 | 324,000 | 334,000 | +5,500 | +1.7% | 5,443 |
| 2023/07/14 | 335,000 | 337,000 | 328,000 | 328,500 | -9,000 | -2.7% | 7,786 |
| 2023/07/13 | 343,000 | 343,000 | 333,000 | 337,500 | -6,500 | -1.9% | 8,454 |
| 2023/07/12 | 343,500 | 349,000 | 342,000 | 344,000 | -2,000 | -0.6% | 6,687 |
| 2023/07/11 | 347,000 | 348,000 | 343,500 | 346,000 | -500 | -0.1% | 6,516 |
| 2023/07/10 | 346,000 | 348,500 | 342,000 | 346,500 | -2,500 | -0.7% | 6,486 |
| 2023/07/07 | 353,000 | 353,000 | 347,500 | 349,000 | -4,500 | -1.3% | 5,290 |
| 2023/07/06 | 358,000 | 358,000 | 352,500 | 353,500 | -3,500 | -1% | 5,961 |
| 2023/07/05 | 353,000 | 357,500 | 352,500 | 357,000 | +5,000 | +1.4% | 5,547 |
| 2023/07/04 | 354,000 | 354,500 | 350,500 | 352,000 | -1,000 | -0.3% | 4,794 |
| 2023/07/03 | 348,500 | 354,000 | 347,500 | 353,000 | +6,500 | +1.9% | 5,836 |
| 2023/06/30 | 344,500 | 348,000 | 341,000 | 346,500 | +4,000 | +1.2% | 8,102 |
| 2023/06/29 | 347,500 | 347,500 | 341,000 | 342,500 | -5,000 | -1.4% | 8,578 |
| 2023/06/28 | 340,000 | 348,000 | 334,000 | 347,500 | +9,000 | +2.7% | 11,804 |
| 2023/06/27 | 332,000 | 339,000 | 330,500 | 338,500 | +8,000 | +2.4% | 8,566 |
| 2023/06/26 | 328,500 | 332,000 | 326,000 | 330,500 | +2,000 | +0.6% | 7,121 |
| 2023/06/23 | 322,500 | 328,500 | 321,000 | 328,500 | +6,000 | +1.9% | 9,534 |
| 2023/06/22 | 318,500 | 322,500 | 317,000 | 322,500 | +3,500 | +1.1% | 5,230 |
| 2023/06/21 | 320,500 | 321,000 | 318,000 | 319,000 | -1,500 | -0.5% | 5,313 |
301～
350
件表示中 / 3585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
