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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 141,200 | 141,200 | 139,500 | 139,800 | -1,400 | -1% | 866 |
| 2017/07/25 | 137,000 | 141,200 | 137,000 | 141,200 | +3,700 | +2.7% | 2,650 |
| 2017/07/24 | 135,000 | 137,900 | 134,800 | 137,500 | +2,500 | +1.9% | 1,955 |
| 2017/07/21 | 136,500 | 136,500 | 134,900 | 135,000 | -1,600 | -1.2% | 1,556 |
| 2017/07/20 | 133,900 | 136,600 | 132,900 | 136,600 | +3,500 | +2.6% | 3,012 |
| 2017/07/19 | 131,300 | 133,700 | 130,200 | 133,100 | +2,400 | +1.8% | 2,063 |
| 2017/07/18 | 130,800 | 131,400 | 130,100 | 130,700 | -100 | -0.1% | 1,396 |
| 2017/07/14 | 134,500 | 134,500 | 130,400 | 130,800 | -3,300 | -2.5% | 2,350 |
| 2017/07/13 | 131,000 | 134,100 | 130,700 | 134,100 | +3,000 | +2.3% | 2,099 |
| 2017/07/12 | 133,000 | 133,000 | 130,600 | 131,100 | -2,200 | -1.7% | 1,931 |
| 2017/07/11 | 133,000 | 134,000 | 132,300 | 133,300 | +700 | +0.5% | 1,698 |
| 2017/07/10 | 134,000 | 134,500 | 132,600 | 132,600 | -1,300 | -1% | 1,668 |
| 2017/07/07 | 136,700 | 136,800 | 133,900 | 133,900 | -2,800 | -2% | 2,157 |
| 2017/07/06 | 137,100 | 137,300 | 135,400 | 136,700 | -400 | -0.3% | 2,425 |
| 2017/07/05 | 138,000 | 138,000 | 135,000 | 137,100 | -900 | -0.7% | 1,594 |
| 2017/07/04 | 139,000 | 139,900 | 137,600 | 138,000 | -500 | -0.4% | 1,093 |
| 2017/07/03 | 138,800 | 139,400 | 138,500 | 138,500 | -300 | -0.2% | 729 |
| 2017/06/30 | 138,600 | 139,000 | 138,000 | 138,800 | -300 | -0.2% | 1,168 |
| 2017/06/29 | 138,100 | 139,100 | 137,700 | 139,100 | +1,000 | +0.7% | 795 |
| 2017/06/28 | 139,200 | 139,200 | 137,500 | 138,100 | -1,000 | -0.7% | 795 |
| 2017/06/27 | 137,800 | 139,100 | 137,400 | 139,100 | +1,500 | +1.1% | 1,069 |
| 2017/06/26 | 138,500 | 138,500 | 137,500 | 137,600 | -900 | -0.6% | 766 |
| 2017/06/23 | 138,500 | 138,700 | 137,700 | 138,500 | ±0 | ±0% | 754 |
| 2017/06/22 | 138,700 | 139,600 | 138,500 | 138,500 | -700 | -0.5% | 360 |
| 2017/06/21 | 140,000 | 140,000 | 138,400 | 139,200 | -700 | -0.5% | 1,008 |
| 2017/06/20 | 139,800 | 139,900 | 138,700 | 139,900 | +400 | +0.3% | 757 |
| 2017/06/19 | 137,900 | 139,500 | 137,200 | 139,500 | +1,000 | +0.7% | 1,054 |
| 2017/06/16 | 138,500 | 138,800 | 136,300 | 138,500 | +500 | +0.4% | 7,384 |
| 2017/06/15 | 137,200 | 138,000 | 136,400 | 138,000 | +600 | +0.4% | 1,992 |
| 2017/06/14 | 138,800 | 139,100 | 136,600 | 137,400 | -1,700 | -1.2% | 2,556 |
| 2017/06/13 | 140,800 | 141,000 | 138,700 | 139,100 | -1,700 | -1.2% | 2,398 |
| 2017/06/12 | 142,000 | 142,100 | 140,800 | 140,800 | -1,000 | -0.7% | 2,134 |
| 2017/06/09 | 142,800 | 143,000 | 141,800 | 141,800 | -1,500 | -1% | 1,112 |
| 2017/06/08 | 143,000 | 143,600 | 142,200 | 143,300 | -300 | -0.2% | 743 |
| 2017/06/07 | 142,300 | 143,800 | 142,300 | 143,600 | +1,500 | +1.1% | 801 |
| 2017/06/06 | 142,600 | 142,600 | 141,800 | 142,100 | -400 | -0.3% | 530 |
| 2017/06/05 | 143,700 | 143,900 | 142,500 | 142,500 | -1,200 | -0.8% | 880 |
| 2017/06/02 | 144,900 | 144,900 | 143,700 | 143,700 | -700 | -0.5% | 838 |
| 2017/06/01 | 144,400 | 144,800 | 143,800 | 144,400 | +200 | +0.1% | 366 |
| 2017/05/31 | 143,700 | 144,200 | 141,600 | 144,200 | +1,200 | +0.8% | 1,032 |
| 2017/05/30 | 144,700 | 144,700 | 142,300 | 143,000 | -1,500 | -1% | 1,808 |
| 2017/05/29 | 145,600 | 146,600 | 143,900 | 144,500 | -4,000 | -2.7% | 2,058 |
| 2017/05/26 | 148,900 | 149,800 | 147,900 | 148,500 | +600 | +0.4% | 1,021 |
| 2017/05/25 | 147,300 | 147,900 | 147,200 | 147,900 | +700 | +0.5% | 644 |
| 2017/05/24 | 148,000 | 148,300 | 147,200 | 147,200 | -600 | -0.4% | 1,547 |
| 2017/05/23 | 147,200 | 147,900 | 147,200 | 147,800 | ±0 | ±0% | 1,560 |
| 2017/05/22 | 147,300 | 148,000 | 146,700 | 147,800 | +200 | +0.1% | 1,389 |
| 2017/05/19 | 149,000 | 149,100 | 147,100 | 147,600 | -1,400 | -0.9% | 1,501 |
| 2017/05/18 | 147,100 | 149,000 | 147,100 | 149,000 | +1,000 | +0.7% | 996 |
| 2017/05/17 | 147,200 | 148,000 | 147,100 | 148,000 | +600 | +0.4% | 741 |
1901～
1950
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
