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 |
|---|---|---|---|---|---|---|---|
| 2013/09/03 | 379,500 | 382,500 | 377,500 | 379,500 | +8,000 | +2.2% | 402 |
| 2013/09/02 | 373,500 | 378,000 | 371,500 | 371,500 | +1,500 | +0.4% | 399 |
| 2013/08/30 | 369,000 | 372,500 | 361,000 | 370,000 | +4,500 | +1.2% | 701 |
| 2013/08/29 | 360,500 | 371,500 | 360,500 | 365,500 | +2,000 | +0.6% | 648 |
| 2013/08/28 | 365,000 | 366,000 | 361,000 | 363,500 | +500 | +0.1% | 361 |
| 2013/08/27 | 369,000 | 369,000 | 361,000 | 363,000 | -6,000 | -1.6% | 638 |
| 2013/08/26 | 370,000 | 372,000 | 369,000 | 369,000 | -500 | -0.1% | 289 |
| 2013/08/23 | 374,000 | 374,000 | 368,500 | 369,500 | +1,000 | +0.3% | 298 |
| 2013/08/22 | 373,500 | 373,500 | 368,000 | 368,500 | -7,500 | -2% | 375 |
| 2013/08/21 | 378,000 | 379,000 | 372,000 | 376,000 | -2,500 | -0.7% | 539 |
| 2013/08/20 | 381,000 | 383,000 | 378,000 | 378,500 | -500 | -0.1% | 546 |
| 2013/08/19 | 380,500 | 381,000 | 378,500 | 379,000 | -1,500 | -0.4% | 433 |
| 2013/08/16 | 385,500 | 385,500 | 380,000 | 380,500 | -6,500 | -1.7% | 601 |
| 2013/08/15 | 385,000 | 390,500 | 385,000 | 387,000 | -1,000 | -0.3% | 690 |
| 2013/08/14 | 388,500 | 390,500 | 384,500 | 388,000 | ±0 | ±0% | 381 |
| 2013/08/13 | 384,500 | 388,000 | 383,000 | 388,000 | -500 | -0.1% | 329 |
| 2013/08/12 | 383,000 | 389,500 | 380,000 | 388,500 | +2,000 | +0.5% | 589 |
| 2013/08/09 | 384,500 | 391,000 | 383,500 | 386,500 | +2,000 | +0.5% | 646 |
| 2013/08/08 | 388,000 | 389,000 | 384,000 | 384,500 | -3,000 | -0.8% | 448 |
| 2013/08/07 | 395,000 | 395,000 | 385,000 | 387,500 | -5,500 | -1.4% | 673 |
| 2013/08/06 | 392,000 | 395,000 | 392,000 | 393,000 | +1,000 | +0.3% | 404 |
| 2013/08/05 | 387,000 | 392,000 | 386,000 | 392,000 | +5,500 | +1.4% | 342 |
| 2013/08/02 | 389,000 | 391,500 | 386,500 | 386,500 | -1,000 | -0.3% | 386 |
| 2013/08/01 | 383,500 | 395,000 | 378,500 | 387,500 | +9,000 | +2.4% | 801 |
| 2013/07/31 | 380,500 | 385,000 | 376,500 | 378,500 | -3,000 | -0.8% | 427 |
| 2013/07/30 | 386,000 | 386,000 | 381,000 | 381,500 | -3,500 | -0.9% | 537 |
| 2013/07/29 | 386,500 | 387,500 | 385,000 | 385,000 | -4,000 | -1% | 332 |
| 2013/07/26 | 390,500 | 392,500 | 386,500 | 389,000 | -1,500 | -0.4% | 454 |
| 2013/07/25 | 393,500 | 394,500 | 390,500 | 390,500 | -3,000 | -0.8% | 505 |
| 2013/07/24 | 396,500 | 397,000 | 393,500 | 393,500 | -3,000 | -0.8% | 301 |
| 2013/07/23 | 396,000 | 399,000 | 394,500 | 396,500 | +1,000 | +0.3% | 213 |
| 2013/07/22 | 396,000 | 398,500 | 394,000 | 395,500 | +2,000 | +0.5% | 197 |
| 2013/07/19 | 398,500 | 399,500 | 392,000 | 393,500 | -4,000 | -1% | 360 |
| 2013/07/18 | 397,000 | 397,500 | 395,000 | 397,500 | +3,500 | +0.9% | 203 |
| 2013/07/17 | 397,000 | 397,000 | 392,000 | 394,000 | -3,500 | -0.9% | 269 |
| 2013/07/16 | 403,000 | 403,000 | 397,000 | 397,500 | -5,000 | -1.2% | 372 |
| 2013/07/12 | 387,500 | 403,000 | 387,500 | 402,500 | +15,500 | +4% | 985 |
| 2013/07/11 | 380,500 | 391,500 | 380,000 | 387,000 | +7,000 | +1.8% | 485 |
| 2013/07/10 | 385,000 | 386,000 | 380,000 | 380,000 | -3,000 | -0.8% | 489 |
| 2013/07/09 | 385,500 | 386,500 | 382,500 | 383,000 | +2,000 | +0.5% | 479 |
| 2013/07/08 | 385,500 | 388,000 | 381,000 | 381,000 | -2,500 | -0.7% | 450 |
| 2013/07/05 | 390,500 | 392,000 | 383,000 | 383,500 | -3,500 | -0.9% | 558 |
| 2013/07/04 | 385,000 | 391,000 | 385,000 | 387,000 | +1,500 | +0.4% | 337 |
| 2013/07/03 | 386,000 | 386,000 | 383,000 | 385,500 | -500 | -0.1% | 378 |
| 2013/07/02 | 383,000 | 386,000 | 376,500 | 386,000 | +10,000 | +2.7% | 710 |
| 2013/07/01 | 388,000 | 388,500 | 374,500 | 376,000 | -5,000 | -1.3% | 1,073 |
| 2013/06/28 | 376,000 | 385,500 | 375,000 | 381,000 | +7,000 | +1.9% | 1,479 |
| 2013/06/27 | 364,500 | 378,000 | 362,000 | 374,000 | +12,500 | +3.5% | 963 |
| 2013/06/26 | 360,000 | 364,000 | 355,000 | 361,500 | +3,000 | +0.8% | 499 |
| 2013/06/25 | 359,000 | 363,500 | 351,500 | 358,500 | -3,000 | -0.8% | 871 |
2851～
2900
件表示中 / 3694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
