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 |
|---|---|---|---|---|---|---|---|
| 2013/01/25 | 351,500 | 354,000 | 350,500 | 354,000 | +5,500 | +1.6% | 610 |
| 2013/01/24 | 349,500 | 352,500 | 347,000 | 348,500 | -4,500 | -1.3% | 737 |
| 2013/01/23 | 353,500 | 355,000 | 348,500 | 353,000 | -2,000 | -0.6% | 696 |
| 2013/01/22 | 354,500 | 356,500 | 351,000 | 355,000 | +500 | +0.1% | 519 |
| 2013/01/21 | 352,500 | 357,500 | 351,000 | 354,500 | -500 | -0.1% | 630 |
| 2013/01/18 | 344,000 | 355,000 | 343,000 | 355,000 | +15,000 | +4.4% | 985 |
| 2013/01/17 | 345,000 | 345,000 | 337,500 | 340,000 | ±0 | ±0% | 534 |
| 2013/01/16 | 343,000 | 343,500 | 336,500 | 340,000 | -2,500 | -0.7% | 658 |
| 2013/01/15 | 346,500 | 347,000 | 339,000 | 342,500 | -1,500 | -0.4% | 778 |
| 2013/01/11 | 337,000 | 345,000 | 336,000 | 344,000 | +10,000 | +3% | 926 |
| 2013/01/10 | 328,000 | 336,000 | 324,000 | 334,000 | +7,000 | +2.1% | 720 |
| 2013/01/09 | 320,000 | 327,000 | 320,000 | 327,000 | +500 | +0.2% | 523 |
| 2013/01/08 | 331,000 | 331,000 | 322,000 | 326,500 | -6,000 | -1.8% | 715 |
| 2013/01/07 | 342,000 | 342,000 | 330,500 | 332,500 | +2,500 | +0.8% | 515 |
| 2013/01/04 | 322,000 | 340,000 | 321,000 | 330,000 | +11,500 | +3.6% | 1,221 |
| 2012/12/28 | 317,500 | 321,500 | 312,000 | 318,500 | +2,000 | +0.6% | 759 |
| 2012/12/27 | 324,500 | 324,500 | 316,000 | 316,500 | -5,500 | -1.7% | 701 |
| 2012/12/26 | 320,500 | 325,000 | 320,000 | 322,000 | +3,000 | +0.9% | 435 |
| 2012/12/25 | 317,000 | 321,000 | 315,500 | 319,000 | +4,000 | +1.3% | 609 |
| 2012/12/21 | 309,500 | 317,500 | 307,500 | 315,000 | +5,000 | +1.6% | 1,000 |
| 2012/12/20 | 306,500 | 311,000 | 304,500 | 310,000 | +3,500 | +1.1% | 761 |
| 2012/12/19 | 301,000 | 309,500 | 301,000 | 306,500 | +4,500 | +1.5% | 734 |
| 2012/12/18 | 300,500 | 303,000 | 299,200 | 302,000 | +1,500 | +0.5% | 644 |
| 2012/12/17 | 301,000 | 302,000 | 298,300 | 300,500 | ±0 | ±0% | 754 |
| 2012/12/14 | 292,000 | 301,500 | 291,900 | 300,500 | +9,700 | +3.3% | 881 |
| 2012/12/13 | 288,700 | 293,600 | 288,700 | 290,800 | +2,500 | +0.9% | 500 |
| 2012/12/12 | 293,700 | 294,900 | 288,200 | 288,300 | -5,000 | -1.7% | 769 |
| 2012/12/11 | 294,200 | 295,400 | 292,400 | 293,300 | -1,600 | -0.5% | 479 |
| 2012/12/10 | 298,700 | 299,900 | 294,200 | 294,900 | -4,000 | -1.3% | 483 |
| 2012/12/07 | 298,900 | 299,000 | 298,100 | 298,900 | +900 | +0.3% | 480 |
| 2012/12/06 | 297,400 | 298,800 | 296,800 | 298,000 | +2,100 | +0.7% | 497 |
| 2012/12/05 | 297,600 | 299,500 | 294,300 | 295,900 | -1,200 | -0.4% | 503 |
| 2012/12/04 | 301,500 | 302,000 | 296,500 | 297,100 | -5,900 | -1.9% | 742 |
| 2012/12/03 | 302,000 | 303,500 | 300,000 | 303,000 | +3,000 | +1% | 391 |
| 2012/11/30 | 299,500 | 300,000 | 298,200 | 300,000 | +1,000 | +0.3% | 518 |
| 2012/11/29 | 296,200 | 299,000 | 296,000 | 299,000 | +1,000 | +0.3% | 368 |
| 2012/11/28 | 296,900 | 299,400 | 295,700 | 298,000 | -500 | -0.2% | 352 |
| 2012/11/27 | 295,000 | 298,500 | 294,600 | 298,500 | +3,200 | +1.1% | 267 |
| 2012/11/26 | 297,200 | 297,700 | 293,800 | 295,300 | -1,900 | -0.6% | 425 |
| 2012/11/22 | 296,400 | 297,400 | 295,000 | 297,200 | +1,200 | +0.4% | 396 |
| 2012/11/21 | 295,300 | 296,500 | 285,300 | 296,000 | +700 | +0.2% | 357 |
| 2012/11/20 | 297,500 | 297,500 | 294,300 | 295,300 | -1,700 | -0.6% | 421 |
| 2012/11/19 | 296,400 | 297,300 | 296,200 | 297,000 | +1,600 | +0.5% | 681 |
| 2012/11/16 | 295,800 | 296,500 | 293,900 | 295,400 | +200 | +0.1% | 647 |
| 2012/11/15 | 282,800 | 297,100 | 282,800 | 295,200 | +7,400 | +2.6% | 874 |
| 2012/11/14 | 280,500 | 288,800 | 280,000 | 287,800 | +7,300 | +2.6% | 545 |
| 2012/11/13 | 281,500 | 282,100 | 280,000 | 280,500 | -1,600 | -0.6% | 320 |
| 2012/11/12 | 286,500 | 286,500 | 281,400 | 282,100 | -4,400 | -1.5% | 471 |
| 2012/11/09 | 287,500 | 287,500 | 285,500 | 286,500 | -2,200 | -0.8% | 463 |
| 2012/11/08 | 291,000 | 291,000 | 287,600 | 288,700 | -3,100 | -1.1% | 283 |
3001～
3050
件表示中 / 3693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
