阪急阪神リート投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 148,700 | 151,100 | 148,700 | 151,000 | +2,200 | +1.5% | 937 |
| 2022/04/08 | 151,000 | 152,000 | 148,800 | 148,800 | -2,800 | -1.8% | 1,517 |
| 2022/04/07 | 154,200 | 154,200 | 151,100 | 151,600 | -2,500 | -1.6% | 836 |
| 2022/04/06 | 155,200 | 155,300 | 153,800 | 154,100 | -1,200 | -0.8% | 916 |
| 2022/04/05 | 154,100 | 155,700 | 153,300 | 155,300 | +900 | +0.6% | 1,125 |
| 2022/04/04 | 157,000 | 157,000 | 152,400 | 154,400 | +200 | +0.1% | 1,855 |
| 2022/04/01 | 152,600 | 154,600 | 150,500 | 154,200 | +100 | +0.1% | 2,148 |
| 2022/03/31 | 151,900 | 154,500 | 151,000 | 154,100 | +2,200 | +1.4% | 1,832 |
| 2022/03/30 | 155,000 | 155,500 | 150,100 | 151,900 | -2,200 | -1.4% | 1,352 |
| 2022/03/29 | 152,500 | 154,100 | 151,800 | 154,100 | +2,200 | +1.4% | 1,610 |
| 2022/03/28 | 150,800 | 152,400 | 150,300 | 151,900 | +1,700 | +1.1% | 963 |
| 2022/03/25 | 151,500 | 151,800 | 150,000 | 150,200 | -1,600 | -1.1% | 907 |
| 2022/03/24 | 149,300 | 152,300 | 148,000 | 151,800 | +2,300 | +1.5% | 1,971 |
| 2022/03/23 | 151,900 | 151,900 | 148,100 | 149,500 | -2,100 | -1.4% | 1,230 |
| 2022/03/22 | 146,500 | 152,400 | 145,700 | 151,600 | +5,100 | +3.5% | 1,992 |
| 2022/03/18 | 145,400 | 146,800 | 144,600 | 146,500 | +1,200 | +0.8% | 2,108 |
| 2022/03/17 | 144,100 | 145,400 | 144,000 | 145,300 | +1,500 | +1% | 1,100 |
| 2022/03/16 | 142,100 | 144,600 | 141,500 | 143,800 | +2,200 | +1.6% | 1,332 |
| 2022/03/15 | 143,000 | 143,700 | 140,400 | 141,600 | -1,400 | -1% | 1,440 |
| 2022/03/14 | 143,800 | 144,600 | 143,000 | 143,000 | +100 | +0.1% | 1,145 |
| 2022/03/11 | 147,300 | 147,600 | 142,800 | 142,900 | -1,600 | -1.1% | 2,164 |
| 2022/03/10 | 140,700 | 145,500 | 140,700 | 144,500 | +4,700 | +3.4% | 1,797 |
| 2022/03/09 | 141,900 | 143,500 | 139,800 | 139,800 | -2,100 | -1.5% | 1,911 |
| 2022/03/08 | 144,700 | 145,000 | 141,800 | 141,900 | -3,000 | -2.1% | 1,319 |
| 2022/03/07 | 145,800 | 146,200 | 143,700 | 144,900 | -400 | -0.3% | 1,389 |
| 2022/03/04 | 146,200 | 146,500 | 143,900 | 145,300 | -200 | -0.1% | 1,198 |
| 2022/03/03 | 146,200 | 146,400 | 145,500 | 145,500 | ±0 | ±0% | 1,098 |
| 2022/03/02 | 145,600 | 146,600 | 143,500 | 145,500 | +500 | +0.3% | 1,438 |
| 2022/03/01 | 145,600 | 146,900 | 143,900 | 145,000 | +200 | +0.1% | 1,545 |
| 2022/02/28 | 143,000 | 144,900 | 141,900 | 144,800 | +500 | +0.3% | 2,265 |
| 2022/02/25 | 143,600 | 144,300 | 142,800 | 144,300 | +700 | +0.5% | 1,500 |
| 2022/02/24 | 143,800 | 146,000 | 141,500 | 143,600 | +400 | +0.3% | 2,685 |
| 2022/02/22 | 145,100 | 145,800 | 142,100 | 143,200 | -3,100 | -2.1% | 1,490 |
| 2022/02/21 | 147,500 | 147,600 | 146,200 | 146,300 | -1,500 | -1% | 662 |
| 2022/02/18 | 148,200 | 148,400 | 146,100 | 147,800 | -500 | -0.3% | 947 |
| 2022/02/17 | 145,900 | 148,300 | 145,800 | 148,300 | +2,400 | +1.6% | 830 |
| 2022/02/16 | 145,000 | 146,800 | 144,000 | 145,900 | +1,700 | +1.2% | 831 |
| 2022/02/15 | 145,800 | 146,700 | 143,400 | 144,200 | -1,600 | -1.1% | 1,765 |
| 2022/02/14 | 147,200 | 148,800 | 145,500 | 145,800 | -3,900 | -2.6% | 871 |
| 2022/02/10 | 147,100 | 149,700 | 146,400 | 149,700 | +3,300 | +2.3% | 1,765 |
| 2022/02/09 | 144,500 | 147,200 | 142,900 | 146,400 | +1,300 | +0.9% | 1,540 |
| 2022/02/08 | 147,100 | 148,000 | 144,500 | 145,100 | -2,300 | -1.6% | 1,020 |
| 2022/02/07 | 149,200 | 149,600 | 146,300 | 147,400 | -1,800 | -1.2% | 761 |
| 2022/02/04 | 149,900 | 150,700 | 148,600 | 149,200 | -1,900 | -1.3% | 1,252 |
| 2022/02/03 | 150,300 | 152,400 | 149,900 | 151,100 | +800 | +0.5% | 1,196 |
| 2022/02/02 | 150,500 | 151,500 | 148,700 | 150,300 | +1,500 | +1% | 1,313 |
| 2022/02/01 | 150,100 | 152,000 | 147,700 | 148,800 | +200 | +0.1% | 1,930 |
| 2022/01/31 | 149,000 | 151,900 | 147,400 | 148,600 | +1,600 | +1.1% | 2,304 |
| 2022/01/28 | 145,300 | 147,600 | 143,900 | 147,000 | -400 | -0.3% | 1,303 |
| 2022/01/27 | 145,700 | 147,400 | 142,500 | 147,400 | +1,700 | +1.2% | 2,106 |
751～
800
件表示中 / 3693件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
