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 |
|---|---|---|---|---|---|---|---|
| 2014/04/04 | 532,000 | 536,000 | 528,000 | 528,000 | -5,000 | -0.9% | 288 |
| 2014/04/03 | 534,000 | 536,000 | 532,000 | 533,000 | -1,000 | -0.2% | 207 |
| 2014/04/02 | 532,000 | 534,000 | 530,000 | 534,000 | +5,000 | +0.9% | 273 |
| 2014/04/01 | 527,000 | 531,000 | 524,000 | 529,000 | +7,000 | +1.3% | 244 |
| 2014/03/31 | 527,000 | 529,000 | 522,000 | 522,000 | -5,000 | -0.9% | 314 |
| 2014/03/28 | 531,000 | 533,000 | 525,000 | 527,000 | -5,000 | -0.9% | 336 |
| 2014/03/27 | 522,000 | 534,000 | 522,000 | 532,000 | +15,000 | +2.9% | 546 |
| 2014/03/26 | 520,000 | 522,000 | 516,000 | 517,000 | +1,000 | +0.2% | 334 |
| 2014/03/25 | 521,000 | 523,000 | 514,000 | 516,000 | -2,000 | -0.4% | 240 |
| 2014/03/24 | 515,000 | 520,000 | 514,000 | 518,000 | +6,000 | +1.2% | 187 |
| 2014/03/20 | 516,000 | 517,000 | 512,000 | 512,000 | -3,000 | -0.6% | 362 |
| 2014/03/19 | 518,000 | 521,000 | 515,000 | 515,000 | -3,000 | -0.6% | 274 |
| 2014/03/18 | 524,000 | 525,000 | 517,000 | 518,000 | -2,000 | -0.4% | 374 |
| 2014/03/17 | 520,000 | 526,000 | 519,000 | 520,000 | +1,000 | +0.2% | 259 |
| 2014/03/14 | 524,000 | 526,000 | 518,000 | 519,000 | -8,000 | -1.5% | 356 |
| 2014/03/13 | 530,000 | 531,000 | 522,000 | 527,000 | -1,000 | -0.2% | 357 |
| 2014/03/12 | 528,000 | 534,000 | 528,000 | 528,000 | -2,000 | -0.4% | 134 |
| 2014/03/11 | 532,000 | 535,000 | 527,000 | 530,000 | -5,000 | -0.9% | 387 |
| 2014/03/10 | 533,000 | 536,000 | 530,000 | 535,000 | +1,000 | +0.2% | 279 |
| 2014/03/07 | 537,000 | 537,000 | 528,000 | 534,000 | -3,000 | -0.6% | 393 |
| 2014/03/06 | 535,000 | 540,000 | 533,000 | 537,000 | -1,000 | -0.2% | 189 |
| 2014/03/05 | 533,000 | 538,000 | 533,000 | 538,000 | +5,000 | +0.9% | 127 |
| 2014/03/04 | 537,000 | 539,000 | 532,000 | 533,000 | ±0 | ±0% | 207 |
| 2014/03/03 | 536,000 | 536,000 | 530,000 | 533,000 | -1,000 | -0.2% | 201 |
| 2014/02/28 | 536,000 | 538,000 | 534,000 | 534,000 | -5,000 | -0.9% | 114 |
| 2014/02/27 | 536,000 | 539,000 | 532,000 | 539,000 | +3,000 | +0.6% | 146 |
| 2014/02/26 | 535,000 | 537,000 | 531,000 | 536,000 | +2,000 | +0.4% | 161 |
| 2014/02/25 | 532,000 | 536,000 | 530,000 | 534,000 | +3,000 | +0.6% | 174 |
| 2014/02/24 | 535,000 | 535,000 | 526,000 | 531,000 | -4,000 | -0.7% | 286 |
| 2014/02/21 | 534,000 | 535,000 | 529,000 | 535,000 | +4,000 | +0.8% | 167 |
| 2014/02/20 | 531,000 | 534,000 | 527,000 | 531,000 | -1,000 | -0.2% | 149 |
| 2014/02/19 | 533,000 | 536,000 | 531,000 | 532,000 | +2,000 | +0.4% | 221 |
| 2014/02/18 | 531,000 | 533,000 | 530,000 | 530,000 | ±0 | ±0% | 120 |
| 2014/02/17 | 529,000 | 532,000 | 527,000 | 530,000 | +4,000 | +0.8% | 69 |
| 2014/02/14 | 528,000 | 531,000 | 525,000 | 526,000 | -3,000 | -0.6% | 163 |
| 2014/02/13 | 529,000 | 532,000 | 528,000 | 529,000 | +3,000 | +0.6% | 177 |
| 2014/02/12 | 528,000 | 534,000 | 526,000 | 526,000 | ±0 | ±0% | 173 |
| 2014/02/10 | 528,000 | 530,000 | 525,000 | 526,000 | +1,000 | +0.2% | 169 |
| 2014/02/07 | 526,000 | 529,000 | 522,000 | 525,000 | -3,000 | -0.6% | 199 |
| 2014/02/06 | 518,000 | 528,000 | 517,000 | 528,000 | +10,000 | +1.9% | 211 |
| 2014/02/05 | 523,000 | 525,000 | 518,000 | 518,000 | +1,000 | +0.2% | 367 |
| 2014/02/04 | 532,000 | 533,000 | 517,000 | 517,000 | -24,000 | -4.4% | 658 |
| 2014/02/03 | 549,000 | 550,000 | 541,000 | 541,000 | -9,000 | -1.6% | 235 |
| 2014/01/31 | 548,000 | 550,000 | 544,000 | 550,000 | +4,000 | +0.7% | 241 |
| 2014/01/30 | 545,000 | 549,000 | 543,000 | 546,000 | -4,000 | -0.7% | 235 |
| 2014/01/29 | 542,000 | 550,000 | 538,000 | 550,000 | +9,000 | +1.7% | 297 |
| 2014/01/28 | 533,000 | 541,000 | 533,000 | 541,000 | +2,000 | +0.4% | 323 |
| 2014/01/27 | 532,000 | 539,000 | 532,000 | 539,000 | -3,000 | -0.6% | 420 |
| 2014/01/24 | 540,000 | 543,000 | 538,000 | 542,000 | -6,000 | -1.1% | 534 |
| 2014/01/23 | 552,000 | 553,000 | 543,000 | 548,000 | -8,000 | -1.4% | 383 |
2751～
2800
件表示中 / 3735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
