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 |
|---|---|---|---|---|---|---|---|
| 2018/12/26 | 137,000 | 140,000 | 136,900 | 140,000 | +2,100 | +1.5% | 2,333 |
| 2018/12/25 | 134,800 | 138,800 | 134,200 | 137,900 | -2,900 | -2.1% | 3,641 |
| 2018/12/21 | 140,500 | 141,400 | 139,600 | 140,800 | -900 | -0.6% | 2,178 |
| 2018/12/20 | 144,100 | 144,500 | 141,400 | 141,700 | -3,100 | -2.1% | 2,519 |
| 2018/12/19 | 145,900 | 146,000 | 144,300 | 144,800 | -1,100 | -0.8% | 2,811 |
| 2018/12/18 | 145,600 | 146,600 | 144,500 | 145,900 | -1,500 | -1% | 2,337 |
| 2018/12/17 | 146,400 | 147,800 | 146,000 | 147,400 | +900 | +0.6% | 2,347 |
| 2018/12/14 | 145,700 | 146,600 | 145,000 | 146,500 | +1,800 | +1.2% | 3,052 |
| 2018/12/13 | 145,000 | 145,300 | 144,400 | 144,700 | -700 | -0.5% | 1,791 |
| 2018/12/12 | 145,100 | 145,900 | 144,000 | 145,400 | +1,500 | +1% | 2,760 |
| 2018/12/11 | 144,100 | 144,800 | 143,400 | 143,900 | -1,000 | -0.7% | 2,181 |
| 2018/12/10 | 145,400 | 145,400 | 144,300 | 144,900 | -400 | -0.3% | 1,802 |
| 2018/12/07 | 145,700 | 146,000 | 144,300 | 145,300 | +100 | +0.1% | 4,017 |
| 2018/12/06 | 146,000 | 146,500 | 144,900 | 145,200 | -800 | -0.5% | 3,174 |
| 2018/12/05 | 144,700 | 146,000 | 144,400 | 146,000 | +700 | +0.5% | 4,182 |
| 2018/12/04 | 144,700 | 145,900 | 144,400 | 145,300 | -700 | -0.5% | 18,747 |
| 2018/12/03 | 147,100 | 148,000 | 145,900 | 146,000 | -1,300 | -0.9% | 12,394 |
| 2018/11/30 | 147,000 | 147,300 | 146,300 | 147,300 | +800 | +0.5% | 4,484 |
| 2018/11/29 | 147,800 | 148,400 | 145,100 | 146,500 | -3,100 | -2.1% | 4,198 |
| 2018/11/28 | 144,400 | 149,600 | 144,200 | 149,600 | +2,300 | +1.6% | 6,240 |
| 2018/11/27 | 147,900 | 148,000 | 147,000 | 147,300 | -200 | -0.1% | 3,019 |
| 2018/11/26 | 147,900 | 148,900 | 146,600 | 147,500 | +400 | +0.3% | 3,218 |
| 2018/11/22 | 147,400 | 147,700 | 146,300 | 147,100 | -600 | -0.4% | 1,950 |
| 2018/11/21 | 145,100 | 147,700 | 144,500 | 147,700 | +2,600 | +1.8% | 3,921 |
| 2018/11/20 | 143,800 | 145,200 | 142,900 | 145,100 | +1,200 | +0.8% | 8,275 |
| 2018/11/19 | 143,700 | 144,600 | 143,700 | 143,900 | -1,200 | -0.8% | 2,337 |
| 2018/11/16 | 145,700 | 145,700 | 143,700 | 145,100 | -600 | -0.4% | 2,126 |
| 2018/11/15 | 144,800 | 146,000 | 144,300 | 145,700 | +800 | +0.6% | 1,922 |
| 2018/11/14 | 145,500 | 145,500 | 144,300 | 144,900 | +600 | +0.4% | 1,592 |
| 2018/11/13 | 144,500 | 145,500 | 143,800 | 144,300 | -1,200 | -0.8% | 2,371 |
| 2018/11/12 | 143,600 | 146,000 | 143,000 | 145,500 | +2,600 | +1.8% | 4,666 |
| 2018/11/09 | 142,700 | 143,900 | 142,000 | 142,900 | -700 | -0.5% | 3,611 |
| 2018/11/08 | 144,200 | 144,200 | 143,000 | 143,600 | -500 | -0.3% | 1,439 |
| 2018/11/07 | 142,700 | 144,200 | 142,500 | 144,100 | +1,700 | +1.2% | 1,212 |
| 2018/11/06 | 142,400 | 143,200 | 141,800 | 142,400 | +900 | +0.6% | 2,041 |
| 2018/11/05 | 141,600 | 143,700 | 141,200 | 141,500 | +200 | +0.1% | 2,936 |
| 2018/11/02 | 142,100 | 143,200 | 141,300 | 141,300 | -1,100 | -0.8% | 1,544 |
| 2018/11/01 | 141,200 | 143,300 | 141,000 | 142,400 | +2,000 | +1.4% | 2,006 |
| 2018/10/31 | 141,300 | 141,400 | 140,100 | 140,400 | ±0 | ±0% | 1,436 |
| 2018/10/30 | 141,100 | 141,300 | 140,400 | 140,400 | -500 | -0.4% | 1,873 |
| 2018/10/29 | 140,000 | 141,800 | 140,000 | 140,900 | +1,000 | +0.7% | 1,725 |
| 2018/10/26 | 141,500 | 141,500 | 139,400 | 139,900 | +400 | +0.3% | 1,070 |
| 2018/10/25 | 140,300 | 140,900 | 139,300 | 139,500 | -1,300 | -0.9% | 1,928 |
| 2018/10/24 | 141,200 | 141,600 | 140,500 | 140,800 | ±0 | ±0% | 807 |
| 2018/10/23 | 141,800 | 142,200 | 140,800 | 140,800 | -600 | -0.4% | 1,144 |
| 2018/10/22 | 142,700 | 143,000 | 141,300 | 141,400 | -100 | -0.1% | 1,242 |
| 2018/10/19 | 141,600 | 142,000 | 140,700 | 141,500 | -300 | -0.2% | 941 |
| 2018/10/18 | 141,900 | 142,400 | 141,500 | 141,800 | -200 | -0.1% | 1,221 |
| 2018/10/17 | 141,800 | 142,300 | 141,800 | 142,000 | +200 | +0.1% | 810 |
| 2018/10/16 | 140,900 | 141,900 | 140,600 | 141,800 | +1,600 | +1.1% | 1,261 |
1551～
1600
件表示中 / 3696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
