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 |
|---|---|---|---|---|---|---|---|
| 2013/07/01 | 396,500 | 396,500 | 388,000 | 390,000 | -5,000 | -1.3% | 351 |
| 2013/06/28 | 384,000 | 397,500 | 381,000 | 395,000 | +17,500 | +4.6% | 1,237 |
| 2013/06/27 | 370,000 | 380,500 | 370,000 | 377,500 | +2,500 | +0.7% | 569 |
| 2013/06/26 | 377,000 | 378,000 | 362,000 | 375,000 | +8,500 | +2.3% | 708 |
| 2013/06/25 | 370,000 | 370,000 | 362,000 | 366,500 | -11,500 | -3% | 1,211 |
| 2013/06/24 | 379,500 | 379,500 | 369,000 | 378,000 | +10,000 | +2.7% | 694 |
| 2013/06/21 | 361,500 | 375,000 | 361,500 | 368,000 | -4,000 | -1.1% | 774 |
| 2013/06/20 | 373,000 | 378,500 | 367,000 | 372,000 | -13,000 | -3.4% | 654 |
| 2013/06/19 | 384,000 | 389,500 | 380,500 | 385,000 | +10,000 | +2.7% | 893 |
| 2013/06/18 | 367,500 | 380,000 | 367,500 | 375,000 | +8,000 | +2.2% | 566 |
| 2013/06/17 | 373,500 | 380,000 | 359,000 | 367,000 | -6,500 | -1.7% | 1,268 |
| 2013/06/14 | 343,500 | 381,500 | 341,500 | 373,500 | +16,000 | +4.5% | 2,536 |
| 2013/06/13 | 368,500 | 368,500 | 356,500 | 357,500 | -9,000 | -2.5% | 884 |
| 2013/06/12 | 365,500 | 369,500 | 351,500 | 366,500 | ±0 | ±0% | 1,366 |
| 2013/06/11 | 359,000 | 371,000 | 359,000 | 366,500 | +9,500 | +2.7% | 1,173 |
| 2013/06/10 | 379,500 | 379,500 | 353,500 | 357,000 | -5,000 | -1.4% | 1,308 |
| 2013/06/07 | 354,000 | 374,000 | 353,000 | 362,000 | -2,000 | -0.5% | 1,313 |
| 2013/06/06 | 366,000 | 372,000 | 360,500 | 364,000 | -11,000 | -2.9% | 1,895 |
| 2013/06/05 | 372,000 | 377,000 | 366,500 | 375,000 | -500 | -0.1% | 957 |
| 2013/06/04 | 375,000 | 379,000 | 368,000 | 375,500 | +1,500 | +0.4% | 938 |
| 2013/06/03 | 383,000 | 387,500 | 372,000 | 374,000 | -16,000 | -4.1% | 2,111 |
| 2013/05/31 | 406,500 | 407,500 | 376,500 | 390,000 | -5,000 | -1.3% | 2,563 |
| 2013/05/30 | 385,000 | 400,000 | 378,500 | 395,000 | -1,000 | -0.3% | 1,411 |
| 2013/05/29 | 398,500 | 399,500 | 391,500 | 396,000 | -9,500 | -2.3% | 1,684 |
| 2013/05/28 | 398,000 | 406,000 | 386,000 | 405,500 | +7,500 | +1.9% | 1,563 |
| 2013/05/27 | 378,000 | 401,500 | 365,000 | 398,000 | +13,500 | +3.5% | 2,204 |
| 2013/05/24 | 400,000 | 413,000 | 373,500 | 384,500 | -15,000 | -3.8% | 2,790 |
| 2013/05/23 | 421,000 | 421,000 | 395,500 | 399,500 | -29,000 | -6.8% | 1,877 |
| 2013/05/22 | 430,000 | 437,000 | 421,000 | 428,500 | -7,000 | -1.6% | 1,446 |
| 2013/05/21 | 447,000 | 447,000 | 425,500 | 435,500 | -12,000 | -2.7% | 1,572 |
| 2013/05/20 | 449,500 | 451,000 | 433,000 | 447,500 | +14,500 | +3.3% | 2,278 |
| 2013/05/17 | 408,000 | 439,500 | 405,000 | 433,000 | +28,500 | +7% | 3,115 |
| 2013/05/16 | 397,000 | 412,500 | 392,000 | 404,500 | +14,500 | +3.7% | 2,951 |
| 2013/05/15 | 387,000 | 394,000 | 380,000 | 390,000 | -6,500 | -1.6% | 3,101 |
| 2013/05/14 | 408,500 | 409,000 | 384,000 | 396,500 | -19,000 | -4.6% | 3,639 |
| 2013/05/13 | 430,000 | 431,000 | 407,000 | 415,500 | -7,500 | -1.8% | 2,379 |
| 2013/05/10 | 438,000 | 439,000 | 413,000 | 423,000 | -16,000 | -3.6% | 3,089 |
| 2013/05/09 | 459,500 | 459,500 | 430,000 | 439,000 | -23,500 | -5.1% | 2,076 |
| 2013/05/08 | 457,000 | 466,000 | 457,000 | 462,500 | -500 | -0.1% | 1,787 |
| 2013/05/07 | 472,500 | 473,500 | 456,000 | 463,000 | -6,500 | -1.4% | 2,618 |
| 2013/05/02 | 470,500 | 473,000 | 465,000 | 469,500 | -1,000 | -0.2% | 1,733 |
| 2013/05/01 | 458,000 | 470,500 | 454,500 | 470,500 | +13,000 | +2.8% | 1,366 |
| 2013/04/30 | 455,500 | 458,500 | 448,000 | 457,500 | +8,500 | +1.9% | 1,444 |
| 2013/04/26 | 462,500 | 462,500 | 449,000 | 449,000 | -10,000 | -2.2% | 1,708 |
| 2013/04/25 | 457,000 | 463,000 | 455,000 | 459,000 | -13,000 | -2.8% | 1,636 |
| 2013/04/24 | 478,000 | 479,500 | 465,000 | 472,000 | -7,000 | -1.5% | 2,037 |
| 2013/04/23 | 481,500 | 483,000 | 473,000 | 479,000 | -9,500 | -1.9% | 1,238 |
| 2013/04/22 | 498,000 | 498,500 | 485,000 | 488,500 | -1,500 | -0.3% | 1,784 |
| 2013/04/19 | 472,000 | 490,000 | 471,500 | 490,000 | +18,000 | +3.8% | 1,407 |
| 2013/04/18 | 465,000 | 483,000 | 462,500 | 472,000 | +2,500 | +0.5% | 1,273 |
2901～
2950
件表示中 / 3699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
