ＮＴＴ都市開発リート投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 350,500 | 351,000 | 341,500 | 345,500 | -8,500 | -2.4% | 480 |
| 2010/06/16 | 353,000 | 360,000 | 349,500 | 354,000 | -6,000 | -1.7% | 550 |
| 2010/06/15 | 361,000 | 366,500 | 355,000 | 360,000 | -5,000 | -1.4% | 228 |
| 2010/06/14 | 364,500 | 368,000 | 364,500 | 365,000 | -6,500 | -1.7% | 159 |
| 2010/06/11 | 349,000 | 374,500 | 349,000 | 371,500 | +17,000 | +4.8% | 240 |
| 2010/06/10 | 349,500 | 358,500 | 349,500 | 354,500 | +5,000 | +1.4% | 74 |
| 2010/06/09 | 360,000 | 362,500 | 346,000 | 349,500 | -10,500 | -2.9% | 250 |
| 2010/06/08 | 360,000 | 366,000 | 357,000 | 360,000 | -1,000 | -0.3% | 221 |
| 2010/06/07 | 366,000 | 366,000 | 358,000 | 361,000 | -11,000 | -3% | 264 |
| 2010/06/04 | 375,500 | 376,000 | 367,000 | 372,000 | -6,500 | -1.7% | 224 |
| 2010/06/03 | 380,000 | 383,000 | 376,500 | 378,500 | -1,500 | -0.4% | 207 |
| 2010/06/02 | 377,000 | 380,000 | 372,000 | 380,000 | +6,500 | +1.7% | 207 |
| 2010/06/01 | 375,500 | 378,000 | 372,500 | 373,500 | -3,000 | -0.8% | 231 |
| 2010/05/31 | 370,000 | 376,500 | 369,000 | 376,500 | +6,000 | +1.6% | 353 |
| 2010/05/28 | 370,000 | 378,000 | 366,000 | 370,500 | +6,500 | +1.8% | 250 |
| 2010/05/27 | 357,000 | 367,000 | 357,000 | 364,000 | -3,000 | -0.8% | 252 |
| 2010/05/26 | 359,000 | 367,000 | 357,000 | 367,000 | +8,000 | +2.2% | 321 |
| 2010/05/25 | 367,000 | 367,000 | 359,000 | 359,000 | -1,000 | -0.3% | 319 |
| 2010/05/24 | 357,000 | 366,500 | 355,000 | 360,000 | +3,000 | +0.8% | 419 |
| 2010/05/21 | 345,000 | 358,000 | 344,000 | 357,000 | -1,500 | -0.4% | 425 |
| 2010/05/20 | 360,000 | 368,500 | 358,000 | 358,500 | +3,500 | +1% | 279 |
| 2010/05/19 | 351,500 | 355,000 | 343,500 | 355,000 | +3,000 | +0.9% | 352 |
| 2010/05/18 | 366,000 | 367,000 | 352,000 | 352,000 | -15,000 | -4.1% | 592 |
| 2010/05/17 | 376,000 | 377,500 | 367,000 | 367,000 | -10,000 | -2.7% | 228 |
| 2010/05/14 | 366,500 | 378,500 | 363,500 | 377,000 | +10,500 | +2.9% | 248 |
| 2010/05/13 | 362,000 | 367,000 | 362,000 | 366,500 | +8,000 | +2.2% | 184 |
| 2010/05/12 | 364,000 | 369,500 | 358,500 | 358,500 | -6,000 | -1.6% | 238 |
| 2010/05/11 | 384,000 | 384,000 | 364,000 | 364,500 | -15,500 | -4.1% | 380 |
| 2010/05/10 | 362,500 | 383,000 | 362,500 | 380,000 | +17,500 | +4.8% | 485 |
| 2010/05/07 | 361,000 | 369,500 | 355,000 | 362,500 | -8,000 | -2.2% | 720 |
| 2010/05/06 | 377,000 | 382,000 | 369,000 | 370,500 | -18,000 | -4.6% | 1,239 |
| 2010/04/30 | 390,000 | 397,500 | 388,000 | 388,500 | -500 | -0.1% | 770 |
| 2010/04/28 | 396,000 | 399,000 | 388,000 | 389,000 | -11,500 | -2.9% | 795 |
| 2010/04/27 | 406,500 | 408,000 | 399,500 | 400,500 | -19,000 | -4.5% | 933 |
| 2010/04/26 | 406,500 | 434,500 | 402,000 | 419,500 | +55,000 | +15.1% | 2,391 |
| 2010/04/23 | 377,000 | 377,000 | 364,500 | 364,500 | -13,500 | -3.6% | 356 |
| 2010/04/22 | 370,000 | 378,000 | 369,500 | 378,000 | +8,500 | +2.3% | 747 |
| 2010/04/21 | 370,500 | 371,000 | 363,500 | 369,500 | -1,500 | -0.4% | 360 |
| 2010/04/20 | 366,000 | 371,000 | 366,000 | 371,000 | +3,500 | +1% | 421 |
| 2010/04/19 | 356,500 | 370,000 | 355,000 | 367,500 | -2,500 | -0.7% | 643 |
| 2010/04/16 | 372,500 | 372,500 | 369,500 | 370,000 | -3,000 | -0.8% | 470 |
| 2010/04/15 | 368,000 | 375,000 | 368,000 | 373,000 | +3,500 | +0.9% | 371 |
| 2010/04/14 | 360,000 | 370,000 | 360,000 | 369,500 | +11,500 | +3.2% | 869 |
| 2010/04/13 | 355,000 | 360,000 | 353,000 | 358,000 | +6,500 | +1.8% | 1,022 |
| 2010/04/12 | 338,500 | 358,000 | 337,500 | 351,500 | +14,500 | +4.3% | 939 |
| 2010/04/09 | 338,500 | 341,000 | 336,500 | 337,000 | -500 | -0.1% | 279 |
| 2010/04/08 | 333,500 | 342,000 | 333,000 | 337,500 | +4,500 | +1.4% | 642 |
| 2010/04/07 | 334,000 | 336,000 | 332,000 | 333,000 | -1,500 | -0.4% | 340 |
| 2010/04/06 | 334,000 | 335,500 | 329,000 | 334,500 | +1,000 | +0.3% | 387 |
| 2010/04/05 | 327,500 | 334,500 | 327,000 | 333,500 | +6,500 | +2% | 737 |
3401～
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ＮＴＴ都市Ｒ」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
