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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 502,000 | 502,000 | 496,500 | 499,000 | -1,000 | -0.2% | 399 |
| 2013/07/23 | 499,500 | 502,000 | 498,500 | 500,000 | +1,000 | +0.2% | 464 |
| 2013/07/22 | 497,000 | 500,000 | 496,000 | 499,000 | +6,000 | +1.2% | 471 |
| 2013/07/19 | 496,000 | 496,000 | 491,500 | 493,000 | -3,000 | -0.6% | 529 |
| 2013/07/18 | 496,000 | 497,500 | 495,000 | 496,000 | +1,500 | +0.3% | 286 |
| 2013/07/17 | 500,000 | 501,000 | 494,500 | 494,500 | -5,500 | -1.1% | 289 |
| 2013/07/16 | 504,000 | 504,000 | 499,000 | 500,000 | -1,000 | -0.2% | 296 |
| 2013/07/12 | 493,500 | 504,000 | 493,000 | 501,000 | +8,500 | +1.7% | 694 |
| 2013/07/11 | 488,000 | 492,500 | 487,500 | 492,500 | +4,500 | +0.9% | 321 |
| 2013/07/10 | 489,500 | 490,000 | 487,000 | 488,000 | -1,500 | -0.3% | 348 |
| 2013/07/09 | 492,500 | 492,500 | 489,000 | 489,500 | -1,000 | -0.2% | 243 |
| 2013/07/08 | 493,000 | 494,000 | 490,000 | 490,500 | -500 | -0.1% | 392 |
| 2013/07/05 | 493,500 | 494,500 | 491,000 | 491,000 | -1,000 | -0.2% | 325 |
| 2013/07/04 | 492,500 | 494,000 | 490,500 | 492,000 | -500 | -0.1% | 368 |
| 2013/07/03 | 490,500 | 494,000 | 489,000 | 492,500 | +1,000 | +0.2% | 421 |
| 2013/07/02 | 492,000 | 495,000 | 489,000 | 491,500 | +3,500 | +0.7% | 508 |
| 2013/07/01 | 494,000 | 494,500 | 485,500 | 488,000 | -6,000 | -1.2% | 872 |
| 2013/06/28 | 479,000 | 494,000 | 479,000 | 494,000 | +13,500 | +2.8% | 1,325 |
| 2013/06/27 | 473,500 | 480,500 | 471,000 | 480,500 | +7,000 | +1.5% | 646 |
| 2013/06/26 | 469,500 | 475,500 | 469,500 | 473,500 | +4,000 | +0.9% | 490 |
| 2013/06/25 | 472,000 | 472,000 | 466,000 | 469,500 | -2,500 | -0.5% | 508 |
| 2013/06/24 | 476,000 | 476,000 | 471,000 | 472,000 | -4,000 | -0.8% | 690 |
| 2013/06/21 | 459,000 | 477,000 | 457,000 | 476,000 | +13,000 | +2.8% | 1,152 |
| 2013/06/20 | 471,500 | 471,500 | 462,000 | 463,000 | -10,000 | -2.1% | 826 |
| 2013/06/19 | 477,000 | 482,000 | 472,500 | 473,000 | -11,000 | -2.3% | 2,240 |
| 2013/06/18 | 486,500 | 486,500 | 477,500 | 484,000 | -2,500 | -0.5% | 1,771 |
| 2013/06/17 | 483,500 | 488,000 | 481,000 | 486,500 | +7,500 | +1.6% | 1,454 |
| 2013/06/14 | 470,000 | 481,500 | 470,000 | 479,000 | +9,500 | +2% | 1,508 |
| 2013/06/13 | 471,000 | 472,000 | 469,500 | 469,500 | -1,000 | -0.2% | 1,789 |
| 2013/06/12 | 474,500 | 477,500 | 470,500 | 470,500 | -11,000 | -2.3% | 1,981 |
| 2013/06/11 | 485,500 | 494,000 | 481,000 | 481,500 | -2,500 | -0.5% | 728 |
| 2013/06/10 | 499,000 | 499,000 | 484,000 | 484,000 | -4,000 | -0.8% | 454 |
| 2013/06/07 | 480,000 | 496,000 | 480,000 | 488,000 | -2,000 | -0.4% | 524 |
| 2013/06/06 | 497,000 | 504,000 | 490,000 | 490,000 | -18,000 | -3.5% | 695 |
| 2013/06/05 | 515,000 | 516,000 | 502,000 | 508,000 | -8,000 | -1.6% | 383 |
| 2013/06/04 | 521,000 | 526,000 | 511,000 | 516,000 | -10,000 | -1.9% | 481 |
| 2013/06/03 | 529,000 | 534,000 | 520,000 | 526,000 | -13,000 | -2.4% | 488 |
| 2013/05/31 | 528,000 | 544,000 | 525,000 | 539,000 | +15,000 | +2.9% | 586 |
| 2013/05/30 | 535,000 | 535,000 | 522,000 | 524,000 | -17,000 | -3.1% | 249 |
| 2013/05/29 | 543,000 | 547,000 | 533,000 | 541,000 | -23,000 | -4.1% | 435 |
| 2013/05/28 | 579,000 | 579,000 | 547,000 | 564,000 | -5,000 | -0.9% | 464 |
| 2013/05/27 | 547,000 | 575,000 | 541,000 | 569,000 | +23,000 | +4.2% | 329 |
| 2013/05/24 | 550,000 | 569,000 | 524,000 | 546,000 | ±0 | ±0% | 480 |
| 2013/05/23 | 570,000 | 571,000 | 546,000 | 546,000 | -35,000 | -6% | 536 |
| 2013/05/22 | 591,000 | 594,000 | 580,000 | 581,000 | -12,000 | -2% | 364 |
| 2013/05/21 | 606,000 | 608,000 | 587,000 | 593,000 | -10,000 | -1.7% | 381 |
| 2013/05/20 | 591,000 | 603,000 | 586,000 | 603,000 | +27,000 | +4.7% | 523 |
| 2013/05/17 | 537,000 | 580,000 | 536,000 | 576,000 | +47,000 | +8.9% | 598 |
| 2013/05/16 | 527,000 | 550,000 | 521,000 | 529,000 | +6,000 | +1.1% | 739 |
| 2013/05/15 | 521,000 | 530,000 | 514,000 | 523,000 | -8,000 | -1.5% | 1,216 |
2901～
2950
件表示中 / 3715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
