[3453 東証] ケネディクス商業リート投資法人 投資証券 日足 時系列データ

[3453 東証] ケネディクス商業リート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17226100.00226300.00225200.00225900.001904429561400
2017-10-16227200.00227300.00226300.00226500.002252510507000
2017-10-13229000.00229000.00227000.00227200.002700614838700
2017-10-12230000.00231100.00229300.00229400.001201276016800
2017-10-11230300.00232000.00229800.00229800.001534354052900
2017-10-10231200.00231400.00229500.00230300.002649610197200
2017-10-06233500.00233700.00230600.00231100.002529586644500
2017-10-05234800.00235000.00233200.00233300.00919215085100
2017-10-04234200.00235200.00233800.00234800.001695397453400
2017-10-03233000.00235300.00232900.00234700.001853434845400
2017-10-02233000.00234000.00231000.00232800.001431332951700
2017-09-29230500.00233800.00230200.00233800.003547825058400
2017-09-28232700.00233000.00230200.00230200.002894668651600
2017-09-27232800.00234300.00231500.00232700.003143731219200
2017-09-26237000.00240000.00237000.00240000.002827675375400
2017-09-25239700.00240000.00238000.00238000.001895452759300
2017-09-22239400.00240000.00239100.00239700.001332318968600
2017-09-21239900.00240400.00238900.00239800.001710410056900
2017-09-20239000.00239900.00238700.00239800.001172280690000
2017-09-19240000.00240000.00237800.00238500.001733413204000
2017-09-15238500.00240200.00238100.00239300.001745417148700
2017-09-14237800.00238000.00236000.00238000.001632387051700
2017-09-13238500.00238500.00236600.00237400.001481351380800
2017-09-12236400.00237800.00236400.00237500.001016240862400
2017-09-11238700.00239700.00236100.00236100.001028243622000
2017-09-08237100.00239500.00237100.00237100.001458346471000
2017-09-07240000.00240200.00237000.00239300.001298309484100
2017-09-06239000.00239100.00235900.00238300.001905452231400
2017-09-05242300.00243000.00239300.00239800.001906458784800
2017-09-04243600.00243600.00240600.00242200.001580381765500
2017-09-01242200.00243900.00242200.00243300.001230299069900
2017-08-31241800.00243900.00240700.00242200.001647398977200
2017-08-30241200.00242000.00239400.00241900.001207291325500
2017-08-29241000.00241700.00238400.00239300.001452348034100
2017-08-28240400.00241800.00238300.00241800.00987237218600
2017-08-25242200.00242200.00240100.00240400.00534128522900
2017-08-24243500.00244100.00240300.00241700.001691408838500
2017-08-23242500.00243700.00241100.00243700.001043253404800
2017-08-22241300.00243400.00241000.00242600.001026248815300
2017-08-21239500.00241700.00238500.00241600.00763183348400
2017-08-18240900.00242900.00240000.00241800.001037250424100
2017-08-17238100.00243000.00238100.00242100.001465353189600
2017-08-16237000.00238300.00235800.00238000.00798189439400
2017-08-15235900.00237300.00235400.00236800.00593140234900
2017-08-14237400.00237400.00234500.00235800.001875441263400
2017-08-10240000.00240000.00236300.00237000.001081256449800
2017-08-09238700.00240300.00238000.00240000.00781186826700
2017-08-08240000.00240000.00237600.00239400.00895213788300
2017-08-07240700.00241100.00238900.00238900.001398334917600
2017-08-04239100.00241700.00238600.00241700.001045251338400
2017-08-03238600.00240800.00238100.00240200.00928222471500
2017-08-02242000.00242200.00238200.00238200.001301312037500
2017-08-01242000.00242600.00240000.00241600.001343324544600
2017-07-31239900.00241900.00238300.00241900.002042490512100
2017-07-28236700.00239800.00236000.00239000.002086497936700
2017-07-27233300.00237100.00233300.00237100.001915452383500
2017-07-26232600.00233500.00230900.00233100.001755407745200
2017-07-25231000.00233400.00230300.00231600.001561362166500
2017-07-24232000.00232500.00230000.00231000.001096252967700
2017-07-21233200.00234000.00230700.00231900.001852429411700
2017-07-20233400.00234500.00232400.00233200.002645617441800
2017-07-19231200.00233000.00229800.00232700.002710627737400
2017-07-18229400.00231500.00229400.00231400.001681388085800
2017-07-14230800.00230900.00228600.00228900.001930442381700
2017-07-13229300.00230900.00228500.00230400.001793411757900
2017-07-12229300.00231000.00228200.00229400.002442560449700
2017-07-11230900.00231700.00229700.00229700.001531352642000
2017-07-10232400.00233000.00230700.00230700.001475341924100
2017-07-07235600.00236000.00231900.00232400.002678624772400
2017-07-06235700.00237700.00234100.00236900.002185515187200
2017-07-05234600.00236000.00232600.00235500.002295538257400
2017-07-04237200.00238300.00234500.00234500.002118499627600
2017-07-03237400.00239100.00237200.00237200.00671159683800
2017-06-30238200.00238500.00236000.00237400.001553368025500
2017-06-29236800.00238600.00236700.00238500.001182280924700
2017-06-28238600.00238700.00235600.00235600.001784421975600
2017-06-27238400.00238600.00236900.00238600.001759417959100
2017-06-26240100.00240400.00238200.00238300.001242296764100
2017-06-23241000.00241300.00239600.00240400.001187285440800
2017-06-22242600.00242900.00241000.00241000.001321319100200
2017-06-21244800.00244800.00242000.00242600.001028249604800
2017-06-20246300.00247400.00244000.00244200.001335327348600
2017-06-19246200.00246300.00243300.00245200.001628398656800
2017-06-16245000.00246300.00244000.00245400.001664407931600
2017-06-15245100.00245900.00243800.00245000.003251796683100
2017-06-14245200.00245800.00243800.00245000.002497611432300
2017-06-13244000.00246200.00244000.00246200.002321569146300
2017-06-12241200.00245000.00240800.00245000.001682409911000
2017-06-09240900.00242000.00239700.00241200.002604627403400
2017-06-08242100.00242500.00240800.00242100.002356569615900
2017-06-07240100.00243400.00240100.00243200.002385577311600
2017-06-06240000.00241900.00238900.00241900.002463591588000
2017-06-05241900.00242300.00240100.00240100.001490358719100
2017-06-02243000.00244300.00241800.00241800.001678407374300
2017-06-01242600.00244400.00241700.00243700.001333323976000
2017-05-31242100.00242700.00240600.00242600.001682406665900
2017-05-30246000.00246000.00241200.00242100.002451593870500
2017-05-29244000.00245900.00243100.00244200.00917223812300
2017-05-26242200.00247900.00242000.00244800.002456602594500
2017-05-25241700.00243000.00240200.00241700.001384334319000
2017-05-24240900.00242300.00239300.00239300.001807434588600
2017-05-23242500.00242900.00240800.00240800.001961473763600
2017-05-22244700.00245100.00241800.00242300.001394338123600
2017-05-19246900.00247400.00242600.00245100.001626397179400
2017-05-18242500.00246200.00241600.00246200.001612394286400
2017-05-17243500.00245200.00243100.00244300.001259307338500
2017-05-16245900.00247300.00243400.00244500.001412345526600
2017-05-15246500.00248100.00246300.00246300.001868461374800
2017-05-12250800.00250800.00246200.00247900.001842456454200
2017-05-11251100.00251100.00248700.00249300.001824455839500
2017-05-10251100.00251500.00248700.00250100.002365591336200
2017-05-09247300.00252100.00247300.00251100.003119780023000
2017-05-08247600.00249600.00246300.00249600.002737678478500
2017-05-02241500.00245700.00241400.00245700.002225542481400
2017-05-01242700.00242800.00241200.00241500.001388335493900
2017-04-28242600.00244400.00241800.00242900.002708657699400
2017-04-27244500.00245600.00241000.00243500.003121757548700
2017-04-26242900.00243900.00240400.00243800.0057611399492700
2017-04-25239400.00242400.00239000.00242400.0042941033534800
2017-04-24241000.00241700.00238900.00240000.003312795127000
2017-04-21243000.00243600.00240300.00240300.003781913155000
2017-04-20241500.00242700.00240000.00242600.003179768869700
2017-04-19242000.00243400.00239600.00241600.00208165034694700
2017-04-18241500.00246500.00241000.00243900.00192644699907400
2017-04-17237900.00242700.00237900.00241500.0044561072301600
2017-04-14241500.00244000.00238300.00239500.003135756926800
2017-04-13241700.00246200.00241100.00244700.0088132145258700
2017-04-12236500.00239800.00236500.00239800.00155713700587700
2017-04-11235100.00238500.00234600.00238500.0098462332420600
2017-04-10236000.00238500.00235500.00236100.0043511028866200
2017-04-07241500.00242300.00236500.00237600.0050891220172900
2017-04-06236800.00242600.00236800.00241900.0047291131317100
2017-04-05238800.00238900.00236600.00238300.0053021262318400
2017-04-04240900.00241200.00237400.00239600.003348803938000
2017-04-03249900.00249900.00239500.00240600.0044241079719200
2017-03-31248100.00250700.00246100.00250000.002082518053300
2017-03-30250900.00252000.00248700.00251000.002355590179500
2017-03-29253000.00253300.00250200.00252200.001875472087600
2017-03-28258500.00260100.00258500.00259600.001084281245100
2017-03-27258000.00258500.00256600.00257800.00906233619000
2017-03-24256500.00257100.00255600.00257000.001246319385300
2017-03-23260300.00262000.00255500.00255500.002106541724900
2017-03-22260000.00262600.00258000.00259000.001727449447000
2017-03-21258800.00260300.00258300.00259500.00918238333600
2017-03-17258600.00259000.00257400.00258500.001354349898700
2017-03-16258100.00258600.00256500.00258600.001558401433500
2017-03-15257200.00257700.00255700.00257200.001466376365600
2017-03-14258800.00259600.00256700.00257200.001923496204100
2017-03-13259500.00260700.00257800.00259100.001448374677300
2017-03-10258100.00258900.00258000.00258200.001133292714700
2017-03-09259900.00260100.00258300.00259200.001339346821500
2017-03-08261500.00261500.00260000.00260000.001340348878900
2017-03-07261500.00262200.00261200.00261700.00561146842600
2017-03-06261900.00262500.00260500.00261500.00912238400700
2017-03-03262300.00262300.00259900.00260100.001019265444200
2017-03-02262500.00263900.00261300.00261300.001006263641000
2017-03-01266000.00269400.00262100.00262300.001809477741000
2017-02-28270000.00270100.00265900.00265900.001253335069400
2017-02-27270400.00271000.00266500.00269500.001942521940100
2017-02-24267200.00270800.00265900.00270500.00855230024400
2017-02-23262000.00266800.00262000.00266800.00990261716500
2017-02-22263100.00263800.00261800.00262800.00679178268900
2017-02-21262700.00263800.00261700.00263000.00476125107500
2017-02-20261200.00262700.00260500.00262700.001129295505800
2017-02-17262100.00263800.00260500.00261000.001445377112800
2017-02-16266000.00266000.00262300.00263400.001337352395400
2017-02-15267700.00269700.00265700.00265900.002162576951700
2017-02-14268200.00270400.00267300.00267800.001022274715300
2017-02-13266400.00269600.00266400.00268200.001958525259000
2017-02-10265300.00266900.00258700.00265800.002024534140000
2017-02-09266300.00267900.00265300.00265300.001037276315700
2017-02-08266700.00268000.00266000.00266000.00948253128300
2017-02-07268200.00268500.00266100.00267300.0029679028900
2017-02-06268300.00269600.00265900.00268300.00579154823000
2017-02-03270100.00270900.00267200.00269200.00568152707000
2017-02-02269600.00270800.00267200.00268600.00570153126200
2017-02-01270600.00272600.00268000.00271300.001234333308800
2017-01-31270500.00274800.00270500.00272100.00914249518300
2017-01-30272000.00274400.00270400.00272900.001640446997000
2017-01-27274900.00275800.00272900.00274300.00913250313100
2017-01-26274100.00275000.00272100.00275000.001986543416500
2017-01-25273500.00274200.00272300.00274200.001093299157800
2017-01-24271900.00273500.00270800.00272100.001796489543700
2017-01-23269000.00270900.00267600.00270700.001685454567500
2017-01-20262700.00268300.00260700.00268100.001536407365200
2017-01-19260900.00264100.00259500.00260600.001262330304200
2017-01-18260500.00261700.00259400.00260900.00426111026000
2017-01-17264000.00264000.00260800.00261100.00656172133700
2017-01-16265300.00265300.00261400.00262300.00855224635400
2017-01-13262600.00264700.00261400.00264000.00619163065400
2017-01-12267500.00267500.00261800.00262600.00767202283800
2017-01-11266300.00268200.00264400.00266200.00991264104800
2017-01-10268300.00268900.00264200.00264200.001374366115800
2017-01-06269000.00269500.00266900.00267900.001229329721200
2017-01-05267700.00271500.00266400.00268900.001699456467900
2017-01-04266000.00267400.00264000.00266400.001322351814400
2016-12-30266100.00269600.00264700.00266400.001769472456800
2016-12-29268000.00269200.00264600.00266100.002395638918000
2016-12-28272200.00272200.00267700.00270500.003327897510900
2016-12-27264400.00276400.00261000.00273500.0040381088699100
2016-12-26257200.00267500.00256300.00266600.002581680003500
2016-12-22253600.00256200.00252500.00255100.001228312541800
2016-12-21253500.00253900.00251300.00252700.001136287354700
2016-12-20252000.00255600.00251100.00255500.001118283325100
2016-12-19248700.00254500.00248400.00251000.002089526107300
2016-12-16249000.00250900.00246900.00249800.002745684091800
2016-12-15253100.00254600.00248800.00248800.001777445049100
2016-12-14252700.00254800.00251800.00254200.001413358379900
2016-12-13253400.00256500.00251400.00252500.002788708371300
2016-12-12257100.00258900.00253400.00253400.001308334295500
2016-12-09258300.00260700.00256800.00258300.001794463233200
2016-12-08262700.00266300.00260400.00260800.001575413273000
2016-12-07258200.00263800.00257500.00263500.002038532780300
2016-12-06257100.00260500.00256000.00258200.001204311871600
2016-12-05258000.00260800.00257700.00258000.001326343700300
2016-12-02257800.00261000.00257800.00259000.001611417703400
2016-12-01259900.00262000.00256100.00257100.001882486575300
2016-11-30255800.00260600.00255000.00257500.002235577549900
2016-11-29255100.00257500.00253100.00253200.00770196207000
2016-11-28252900.00257100.00251500.00257100.002051521194700
2016-11-25248100.00251600.00246600.00251500.002546635755000
2016-11-24245400.00251900.00244500.00249200.002489620135000
2016-11-22245000.00247000.00241400.00243000.00693168797500
2016-11-21247400.00249100.00242700.00246000.001226300893800
2016-11-18251000.00252400.00247300.00247300.00965240635700
2016-11-17246900.00252500.00245000.00251100.002608650085000
2016-11-16245900.00247300.00243000.00245000.001595391398000
2016-11-15235300.00247100.00234300.00245200.002591627515300
2016-11-14238200.00239000.00235200.00235200.001584375320600
2016-11-11241900.00242700.00237600.00239400.001456349579300
2016-11-10242100.00244900.00240100.00242700.001197290585300
2016-11-09242000.00244900.00233400.00238800.001654394368800
2016-11-08242200.00245800.00241700.00243100.001021248851300
2016-11-07242000.00242200.00239700.00241400.001305314767500
2016-11-04249000.00249000.00242200.00242200.001063260070200
2016-11-02252600.00252600.00248300.00249500.00863215546200
2016-11-01251000.00253800.00250300.00252700.00521131668900
2016-10-31247200.00253000.00247200.00253000.00904227224900
2016-10-28249700.00250300.00248200.00248600.00756188466400
2016-10-27248200.00251500.00246900.00250200.001075269022200
2016-10-26247600.00249500.00246400.00248300.001204298729100
2016-10-25245500.00249900.00245500.00248900.00824204536800
2016-10-24248000.00249500.00245100.00245900.001613397827500
2016-10-21244300.00248600.00243400.00247300.001988490925200
2016-10-20241500.00243400.00240300.00243400.002098508859000
2016-10-19235000.00240500.00235000.00240000.001999476148900
2016-10-18239400.00239400.00234600.00235900.002908685974700
2016-10-17240300.00241200.00237700.00239200.001529366313900
2016-10-14241700.00242100.00240300.00240300.001172282415900
2016-10-13242000.00243000.00240100.00241700.001712413150600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog