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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/06/20 | 319,500 | 320,500 | 316,500 | 320,500 | +1,500 | +0.5% | 3,908 |
| 2023/06/19 | 322,500 | 322,500 | 317,000 | 319,000 | -3,000 | -0.9% | 5,284 |
| 2023/06/16 | 324,000 | 324,000 | 320,500 | 322,000 | -2,500 | -0.8% | 7,304 |
| 2023/06/15 | 324,000 | 326,000 | 321,000 | 324,500 | -1,000 | -0.3% | 12,027 |
| 2023/06/14 | 324,500 | 329,500 | 322,500 | 325,500 | +16,000 | +5.2% | 15,522 |
| 2023/06/13 | 310,000 | 311,000 | 308,500 | 309,500 | +500 | +0.2% | 2,119 |
| 2023/06/12 | 308,500 | 310,000 | 307,000 | 309,000 | +500 | +0.2% | 1,270 |
| 2023/06/09 | 306,000 | 308,500 | 305,500 | 308,500 | +2,500 | +0.8% | 2,491 |
| 2023/06/08 | 306,000 | 307,000 | 304,000 | 306,000 | +500 | +0.2% | 3,234 |
| 2023/06/07 | 308,000 | 308,000 | 305,000 | 305,500 | -3,000 | -1% | 3,686 |
| 2023/06/06 | 307,000 | 308,500 | 305,500 | 308,500 | +1,500 | +0.5% | 2,116 |
| 2023/06/05 | 307,500 | 308,500 | 305,000 | 307,000 | +500 | +0.2% | 2,570 |
| 2023/06/02 | 300,500 | 308,000 | 300,000 | 306,500 | +6,000 | +2% | 2,869 |
| 2023/06/01 | 309,500 | 309,500 | 300,500 | 300,500 | -15,500 | -4.9% | 4,612 |
| 2023/05/31 | 306,000 | 316,000 | 304,000 | 316,000 | +8,500 | +2.8% | 5,523 |
| 2023/05/30 | 304,000 | 307,500 | 303,000 | 307,500 | +5,500 | +1.8% | 1,815 |
| 2023/05/29 | 303,500 | 303,500 | 300,000 | 302,000 | +2,600 | +0.9% | 2,212 |
| 2023/05/26 | 299,200 | 299,700 | 297,400 | 299,400 | +1,300 | +0.4% | 2,317 |
| 2023/05/25 | 299,100 | 300,500 | 297,800 | 298,100 | -1,600 | -0.5% | 1,854 |
| 2023/05/24 | 301,000 | 302,000 | 299,700 | 299,700 | -1,300 | -0.4% | 1,647 |
| 2023/05/23 | 304,500 | 304,500 | 300,000 | 301,000 | -4,000 | -1.3% | 1,467 |
| 2023/05/22 | 304,000 | 305,500 | 302,000 | 305,000 | +1,500 | +0.5% | 1,421 |
| 2023/05/19 | 303,500 | 305,500 | 302,000 | 303,500 | +500 | +0.2% | 2,078 |
| 2023/05/18 | 304,000 | 305,500 | 301,500 | 303,000 | +500 | +0.2% | 2,146 |
| 2023/05/17 | 304,500 | 304,500 | 302,000 | 302,500 | -2,500 | -0.8% | 1,788 |
| 2023/05/16 | 303,500 | 305,500 | 302,000 | 305,000 | ±0 | ±0% | 1,432 |
| 2023/05/15 | 301,000 | 305,000 | 300,500 | 305,000 | +3,500 | +1.2% | 2,409 |
201～
250
件表示中 / 3458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
