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 |
|---|---|---|---|---|---|---|---|
| 2013/05/14 | 551,000 | 551,000 | 520,000 | 531,000 | -25,000 | -4.5% | 972 |
| 2013/05/13 | 578,000 | 585,000 | 543,000 | 556,000 | -33,000 | -5.6% | 708 |
| 2013/05/10 | 605,000 | 608,000 | 585,000 | 589,000 | -26,000 | -4.2% | 565 |
| 2013/05/09 | 623,000 | 625,000 | 613,000 | 615,000 | -15,000 | -2.4% | 277 |
| 2013/05/08 | 641,000 | 644,000 | 622,000 | 630,000 | -10,000 | -1.6% | 365 |
| 2013/05/07 | 646,000 | 647,000 | 639,000 | 640,000 | ±0 | ±0% | 229 |
| 2013/05/02 | 645,000 | 645,000 | 638,000 | 640,000 | -2,000 | -0.3% | 290 |
| 2013/05/01 | 635,000 | 646,000 | 635,000 | 642,000 | -2,000 | -0.3% | 261 |
| 2013/04/30 | 646,000 | 653,000 | 641,000 | 644,000 | -2,000 | -0.3% | 285 |
| 2013/04/26 | 660,000 | 660,000 | 645,000 | 646,000 | -13,000 | -2% | 348 |
| 2013/04/25 | 672,000 | 672,000 | 658,000 | 659,000 | -8,000 | -1.2% | 147 |
| 2013/04/24 | 662,000 | 667,000 | 656,000 | 667,000 | +5,000 | +0.8% | 190 |
| 2013/04/23 | 657,000 | 662,000 | 655,000 | 662,000 | +1,000 | +0.2% | 135 |
| 2013/04/22 | 662,000 | 670,000 | 660,000 | 661,000 | +6,000 | +0.9% | 201 |
| 2013/04/19 | 633,000 | 656,000 | 633,000 | 655,000 | +18,000 | +2.8% | 303 |
| 2013/04/18 | 635,000 | 642,000 | 626,000 | 637,000 | +2,000 | +0.3% | 253 |
| 2013/04/17 | 642,000 | 647,000 | 635,000 | 635,000 | -10,000 | -1.6% | 342 |
| 2013/04/16 | 646,000 | 658,000 | 643,000 | 645,000 | -11,000 | -1.7% | 281 |
| 2013/04/15 | 666,000 | 673,000 | 656,000 | 656,000 | -17,000 | -2.5% | 167 |
| 2013/04/12 | 655,000 | 679,000 | 654,000 | 673,000 | +8,000 | +1.2% | 271 |
| 2013/04/11 | 677,000 | 678,000 | 654,000 | 665,000 | -14,000 | -2.1% | 442 |
| 2013/04/10 | 671,000 | 695,000 | 671,000 | 679,000 | -2,000 | -0.3% | 241 |
| 2013/04/09 | 700,000 | 702,000 | 680,000 | 681,000 | -19,000 | -2.7% | 549 |
| 2013/04/08 | 685,000 | 700,000 | 680,000 | 700,000 | +19,000 | +2.8% | 628 |
| 2013/04/05 | 687,000 | 699,000 | 668,000 | 681,000 | +21,000 | +3.2% | 1,116 |
| 2013/04/04 | 607,000 | 667,000 | 607,000 | 660,000 | +23,000 | +3.6% | 975 |
| 2013/04/03 | 653,000 | 665,000 | 630,000 | 637,000 | -14,000 | -2.2% | 379 |
| 2013/04/02 | 620,000 | 675,000 | 600,000 | 651,000 | +7,000 | +1.1% | 801 |
| 2013/04/01 | 646,000 | 660,000 | 644,000 | 644,000 | -9,000 | -1.4% | 1,218 |
| 2013/03/29 | 649,000 | 659,000 | 601,000 | 653,000 | -1,000 | -0.2% | 1,037 |
| 2013/03/28 | 698,000 | 706,000 | 652,000 | 654,000 | -41,000 | -5.9% | 987 |
| 2013/03/27 | 650,000 | 695,000 | 650,000 | 695,000 | +52,000 | +8.1% | 570 |
| 2013/03/26 | 629,000 | 646,000 | 627,000 | 643,000 | +15,000 | +2.4% | 351 |
| 2013/03/25 | 605,000 | 635,000 | 604,000 | 628,000 | +27,000 | +4.5% | 565 |
| 2013/03/22 | 595,000 | 602,000 | 595,000 | 601,000 | +6,000 | +1% | 332 |
| 2013/03/21 | 586,000 | 595,000 | 586,000 | 595,000 | +9,000 | +1.5% | 230 |
| 2013/03/19 | 581,000 | 592,000 | 581,000 | 586,000 | +3,000 | +0.5% | 245 |
| 2013/03/18 | 594,000 | 594,000 | 583,000 | 583,000 | -7,000 | -1.2% | 259 |
| 2013/03/15 | 583,000 | 594,000 | 583,000 | 590,000 | +7,000 | +1.2% | 532 |
| 2013/03/14 | 574,000 | 583,000 | 573,000 | 583,000 | +11,000 | +1.9% | 298 |
| 2013/03/13 | 567,000 | 574,000 | 567,000 | 572,000 | +1,000 | +0.2% | 175 |
| 2013/03/12 | 571,000 | 574,000 | 569,000 | 571,000 | +1,000 | +0.2% | 274 |
| 2013/03/11 | 560,000 | 570,000 | 560,000 | 570,000 | +6,000 | +1.1% | 325 |
| 2013/03/08 | 565,000 | 573,000 | 561,000 | 564,000 | -6,000 | -1.1% | 259 |
| 2013/03/07 | 570,000 | 574,000 | 565,000 | 570,000 | +3,000 | +0.5% | 187 |
| 2013/03/06 | 554,000 | 570,000 | 554,000 | 567,000 | +9,000 | +1.6% | 278 |
| 2013/03/05 | 570,000 | 577,000 | 557,000 | 558,000 | -16,000 | -2.8% | 393 |
| 2013/03/04 | 575,000 | 585,000 | 571,000 | 574,000 | ±0 | ±0% | 520 |
| 2013/03/01 | 552,000 | 577,000 | 549,000 | 574,000 | +22,000 | +4% | 387 |
| 2013/02/28 | 538,000 | 558,000 | 538,000 | 552,000 | +14,000 | +2.6% | 344 |
2951～
3000
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
