[8955 東証] 日本プライムリアルティ投資法人 投資証券 日足 時系列データ

[8955 東証] 日本プライムリアルティ投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11365000.00368000.00363000.00368000.001502550320000
2017-12-08361500.00366500.00360500.00363500.002556928136500
2017-12-07364500.00365000.00360500.00361000.002307835487500
2017-12-06366500.00367000.00363500.00366500.001804659036000
2017-12-05367500.00369000.00365000.00366500.001475540381000
2017-12-04371500.00373000.00367500.00368000.002273839494500
2017-12-01377500.00378500.00372000.00372500.002498935164500
2017-11-30376500.00379000.00371000.00377500.0045661716749000
2017-11-29375500.00378500.00374000.00377000.001901714754000
2017-11-28373000.00378000.00372000.00376500.001947731745500
2017-11-27371000.00376000.00371000.00374500.001997744743000
2017-11-24371500.00374000.00371500.00373000.001157431137000
2017-11-22375000.00377000.00372500.00372500.0031151164385000
2017-11-21373500.00379500.00370500.00374000.0034271288423500
2017-11-20370000.00374000.00369000.00371000.002531941119000
2017-11-17363500.00372000.00363500.00369500.002609962542500
2017-11-16360000.00365000.00359500.00365000.001459530261000
2017-11-15361000.00362500.00359500.00361500.001625586348000
2017-11-14360500.00363000.00358500.00363000.002752993980500
2017-11-13360000.00364500.00358500.00360500.0027711000773500
2017-11-10362500.00365000.00358500.00359500.002191790414500
2017-11-09364000.00367000.00362500.00364000.002107768968000
2017-11-08362500.00368000.00360000.00367000.002631959279000
2017-11-07359000.00362500.00359000.00362500.002122767057500
2017-11-06365500.00366500.00359000.00359000.002541917532000
2017-11-02365000.00367500.00364500.00366500.001775649833000
2017-11-01364500.00368000.00364500.00365000.001745638555500
2017-10-31368500.00370000.00365500.00365500.002522925898000
2017-10-30370500.00371500.00367000.00367000.001683620199500
2017-10-27369000.00371000.00367500.00370500.0029231079650000
2017-10-26368500.00371500.00367500.00368000.002620966678500
2017-10-25370000.00372500.00368500.00370500.0027401015008500
2017-10-24372000.00375000.00371000.00373500.0028421059366500
2017-10-23377000.00377000.00370000.00372000.0027411021138000
2017-10-20380000.00381000.00375000.00376000.002163815630500
2017-10-19377500.00381000.00375000.00381000.002230846221500
2017-10-18371000.00376500.00371000.00375000.001607601114000
2017-10-17371500.00373000.00369500.00372500.001615600088500
2017-10-16370000.00374000.00368500.00372000.001676623253000
2017-10-13370500.00372000.00367500.00370000.002054758973500
2017-10-12372000.00372500.00370500.00372000.001588590426500
2017-10-11369000.00372500.00369000.00372000.001243461462000
2017-10-10371000.00372000.00368000.00370500.001599592081500
2017-10-06372500.00374500.00370000.00371500.001595593558500
2017-10-05372500.00375000.00371000.00372500.00902336586500
2017-10-04373000.00374000.00371000.00372500.00984366514500
2017-10-03375000.00376000.00372000.00372000.001724644175000
2017-10-02376000.00377000.00374000.00376500.001441541282000
2017-09-29375500.00376500.00374500.00376000.001413530978000
2017-09-28376000.00376500.00373500.00376000.001187445754000
2017-09-27375000.00380500.00374500.00379500.001498567091500
2017-09-26377000.00378500.00375000.00376000.001409530781000
2017-09-25376500.00380500.00376500.00379000.001299492272000
2017-09-22381000.00381500.00376500.00376500.001462553255000
2017-09-21383000.00384500.00381000.00381000.001485567824500
2017-09-20382500.00386000.00382500.00384500.001316505792000
2017-09-19387500.00387500.00384500.00384500.001305502608500
2017-09-15389000.00389500.00386000.00387500.002270879403500
2017-09-14386500.00389500.00385000.00388500.001811701523500
2017-09-13385000.00386500.00382500.00386500.001344516861000
2017-09-12387000.00388500.00383000.00384000.001084418005500
2017-09-11389500.00389500.00386000.00388000.00863334495500
2017-09-08387500.00391000.00387000.00389500.002084810021000
2017-09-07385500.00391000.00385000.00391000.001302506433000
2017-09-06389000.00389500.00386000.00387000.001478572647000
2017-09-05392500.00395000.00388000.00390000.001677654548000
2017-09-04395500.00395500.00391000.00395500.001134445968500
2017-09-01395500.00399500.00395000.00396000.001061420708500
2017-08-31397000.00400000.00394500.00395000.001581626420000
2017-08-30401000.00404500.00395000.00397500.002421965261500
2017-08-29397500.00403000.00396500.00400500.001616647344500
2017-08-28397000.00400500.00395000.00400000.00977389269500
2017-08-25401500.00403000.00397000.00397500.00888354392500
2017-08-24399000.00403000.00399000.00400500.001762707291000
2017-08-23395500.00399000.00395500.00399000.001762700870000
2017-08-22404000.00405000.00395500.00395500.0031781266225000
2017-08-21406500.00408000.00402500.00404000.001182478554000
2017-08-18403000.00409500.00403000.00409000.001375560017500
2017-08-17403500.00407500.00402000.00404500.001139461354000
2017-08-16401000.00403000.00399000.00403000.001162466663000
2017-08-15401000.00402500.00395500.00400500.0026851072150500
2017-08-14399000.00403500.00399000.00403500.002388958853000
2017-08-10406000.00408000.00401500.00403500.001452586381500
2017-08-09406500.00408500.00403500.00405500.001577640132500
2017-08-08404000.00407500.00401500.00406500.001130458192500
2017-08-07407500.00409500.00403500.00403500.001367554486500
2017-08-04408500.00410000.00407500.00409500.001487607671500
2017-08-03405500.00408500.00405500.00408500.001363555598500
2017-08-02412000.00413000.00405000.00405500.002367967613000
2017-08-01413000.00414500.00411500.00412500.001739718135000
2017-07-31415500.00420000.00413500.00414500.0027161131129500
2017-07-28411000.00416000.00411000.00414500.002211916264000
2017-07-27408000.00414500.00408000.00411500.002396986778500
2017-07-26406000.00409000.00403500.00409000.0026711087972500
2017-07-25402000.00407000.00402000.00407000.002037826682000
2017-07-24403000.00405000.00402000.00404500.001363550320000
2017-07-21403000.00405000.00401000.00403000.002202887510500
2017-07-20399500.00403500.00396500.00403000.0035281415556000
2017-07-19390500.00399500.00390500.00398500.0031931262387500
2017-07-18388000.00390500.00386000.00390000.0027641074975000
2017-07-14387000.00387000.00383000.00386000.0035091353042000
2017-07-13386000.00388500.00384500.00387000.0049431908698500
2017-07-12390500.00390500.00383500.00386000.0030001158441000
2017-07-11393000.00393000.00387000.00389000.0047011832606500
2017-07-10385500.00388000.00384000.00386500.0029681146860000
2017-07-07385000.00387000.00381500.00385000.002577991359500
2017-07-06387500.00389500.00385500.00389500.0028291098212000
2017-07-05385500.00386500.00378500.00385500.0028611098697500
2017-07-04390500.00391500.00385500.00387000.0025811001584500
2017-07-03391000.00392000.00389000.00389000.001483578370500
2017-06-30392500.00394500.00387500.00389500.0034001327248000
2017-06-29395000.00395500.00391500.00395000.0037711483585500
2017-06-28397500.00399500.00395500.00396000.0031941269150500
2017-06-27407000.00407000.00402500.00405000.0033721363803000
2017-06-26412000.00412000.00406000.00407500.001921783700500
2017-06-23412000.00413500.00409000.00410000.001685691129000
2017-06-22411500.00415000.00410000.00415000.0026641097693500
2017-06-21412000.00413000.00409500.00411500.002363971283500
2017-06-20413500.00413500.00409500.00410500.001742716947000
2017-06-19410000.00414000.00410000.00413500.001954805790500
2017-06-16412500.00414500.00408500.00409500.0035581461774500
2017-06-15407500.00416500.00407500.00414500.0033751392130500
2017-06-14414500.00415000.00408000.00410000.0030791262782000
2017-06-13417500.00418500.00414500.00414500.0024121003079000
2017-06-12418500.00420000.00416500.00418000.001728721904500
2017-06-09423500.00425500.00416500.00418500.0029841254706500
2017-06-08430000.00432000.00423000.00423500.0024051024657500
2017-06-07430000.00432000.00427500.00431000.0025671103279000
2017-06-06426500.00428500.00425500.00427000.001151491635500
2017-06-05428000.00433000.00426500.00428500.001188510442500
2017-06-02426500.00428500.00424000.00425500.001854790702500
2017-06-01423500.00427500.00421500.00426500.0024981062668000
2017-05-31422000.00423500.00418000.00423500.0043981856507000
2017-05-30423500.00424000.00419500.00421500.002232941591500
2017-05-29425000.00425500.00421000.00423000.001074453944500
2017-05-26423000.00426500.00423000.00426000.001416602128000
2017-05-25425500.00425500.00423000.00424000.001135481648500
2017-05-24424500.00426000.00422000.00423000.001516642724500
2017-05-23424500.00427500.00423500.00426500.001135483589000
2017-05-22427000.00427000.00424000.00425500.001096466069000
2017-05-19431500.00433000.00424000.00427000.001749747214000
2017-05-18427000.00432500.00424500.00432500.002168931012000
2017-05-17427000.00427500.00424000.00426500.001310557602000
2017-05-16425500.00427000.00421500.00424500.002073878264500
2017-05-15425000.00431500.00424500.00425500.002131911993000
2017-05-12428500.00428500.00423000.00423000.002058874746000
2017-05-11430000.00431000.00428000.00428000.001856797182000
2017-05-10429500.00432000.00428000.00430000.002001860253500
2017-05-09428000.00433000.00428000.00431000.002293988530000
2017-05-08424500.00430000.00423000.00430000.0029971279073000
2017-05-02425500.00426500.00420500.00426000.001860787897500
2017-05-01420500.00421000.00418500.00420500.00781327921000
2017-04-28422000.00423000.00418500.00418500.0033061389196000
2017-04-27424500.00427000.00420500.00424500.002104890498000
2017-04-26425000.00425000.00421500.00425000.002094887564000
2017-04-25425500.00427000.00421000.00423000.002066873449500
2017-04-24428000.00431000.00425000.00427000.001772757261500
2017-04-21430500.00432000.00427000.00427000.002238958447500
2017-04-20433500.00434500.00427500.00431000.001952839729000
2017-04-19432500.00434500.00432000.00434500.001485643722500
2017-04-18437000.00437000.00430500.00434000.001595691008500
2017-04-17425000.00435000.00425000.00434500.001471635217500
2017-04-14425000.00429000.00425000.00425000.001920817976000
2017-04-13433500.00435000.00425500.00428000.0028351215820500
2017-04-12437000.00437000.00432500.00433500.001864809495000
2017-04-11435000.00438500.00434000.00437500.001311572185500
2017-04-10438000.00440000.00435000.00435000.001348588320500
2017-04-07440500.00441000.00435000.00438000.0024061053207500
2017-04-06433500.00443500.00433000.00442500.0039631738893000
2017-04-05435000.00438500.00433500.00435500.001777774714500
2017-04-04433500.00437500.00432000.00436000.0034161486181000
2017-04-03431500.00432500.00430000.00432000.001768762266000
2017-03-31437000.00437500.00430500.00431000.0025261094731000
2017-03-30439000.00441000.00434500.00437000.0026381152240500
2017-03-29439000.00440500.00434500.00438000.0023451025564500
2017-03-28441000.00443500.00439000.00439000.001659731178500
2017-03-27441000.00441500.00437000.00441000.001218536117000
2017-03-24440500.00442500.00439000.00440500.001133499104000
2017-03-23442500.00442500.00438500.00442000.001601705997000
2017-03-22438500.00443000.00438500.00441000.001990877295000
2017-03-21441000.00442500.00438000.00438000.002009884059000
2017-03-17434000.00438000.00432000.00438000.0057832521553000
2017-03-16438000.00439000.00435000.00436500.0023181011671000
2017-03-15436500.00437500.00434000.00436500.0025171096775000
2017-03-14443000.00443000.00437000.00438500.002201966749500
2017-03-13439000.00443000.00439000.00443000.002119936350500
2017-03-10446500.00446500.00439000.00439000.001930853124000
2017-03-09441500.00445500.00439000.00445000.002165957618500
2017-03-08443000.00444000.00441500.00442000.002060912058000
2017-03-07447000.00447000.00442500.00445000.001966874076000
2017-03-06444000.00449000.00444000.00448000.001766789436500
2017-03-03444000.00446000.00441500.00444000.001866827729000
2017-03-02445500.00447000.00442000.00445500.0030661362286000
2017-03-01446500.00449500.00443500.00445000.0023301039043500
2017-02-28447500.00453500.00446000.00446000.0028651283935500
2017-02-27450000.00450500.00445500.00449000.0032821471048500
2017-02-24443000.00455500.00443000.00454500.0046022064521000
2017-02-23448500.00450000.00445500.00450000.0029001299768000
2017-02-22445000.00451000.00440500.00451000.0030701373095500
2017-02-21447500.00448000.00445000.00445500.001946868259000
2017-02-20449000.00449000.00444000.00448000.001672746881500
2017-02-17448000.00448000.00443500.00447500.001984885499500
2017-02-16448000.00448500.00443000.00446000.001856826489500
2017-02-15442000.00447000.00441000.00447000.0023801058262500
2017-02-14446500.00447000.00442000.00442500.0028901283103000
2017-02-13447000.00449500.00446000.00449500.0026541189287000
2017-02-10454000.00454000.00448000.00448000.0042691919036000
2017-02-09454000.00456000.00451500.00452000.0023751077017500
2017-02-08459000.00460000.00455000.00455500.0024471119061500
2017-02-07459000.00460500.00457500.00458000.0023841094277000
2017-02-06455000.00460500.00454500.00460500.0026561217331500
2017-02-03453000.00456500.00451500.00456000.0029981362973000
2017-02-02453500.00454500.00451000.00453500.0029221323884000
2017-02-01453500.00455500.00452000.00455000.002161981685500
2017-01-31451500.00457000.00451500.00453000.0035041592628000
2017-01-30451500.00457000.00451000.00455500.0034971586927000
2017-01-27454500.00456000.00454000.00455500.0034771582100000
2017-01-26457500.00458000.00454000.00458000.0041451892905000
2017-01-25458000.00459000.00454000.00456000.00168417702262500
2017-01-24455500.00459000.00452000.00457000.0084423854452500
2017-01-23457000.00457000.00454000.00456500.0025091143934500
2017-01-20455500.00458000.00453500.00457500.0031531437666500
2017-01-19454500.00458500.00453000.00457500.0030961412904500
2017-01-18449500.00457500.00447500.00455500.0097404402179500
2017-01-17455000.00457000.00448000.00448000.0041001846803500
2017-01-16457500.00457500.00453500.00455500.001658755489000
2017-01-13456000.00458000.00454000.00458000.001597728574000
2017-01-12455000.00456000.00452000.00456000.001472668499500
2017-01-11451500.00458000.00450500.00456500.0027201236669500
2017-01-10455000.00459000.00450500.00450500.0050082274792000
2017-01-06455500.00463500.00448500.00463000.0029561360082500
2017-01-05461500.00464000.00459500.00462500.001871864333500
2017-01-04458500.00463000.00455500.00463000.001858854802500
2016-12-30457500.00465500.00457500.00460500.0022331032042000
2016-12-29456000.00459500.00454500.00458500.002122970588500
2016-12-28458000.00463500.00455500.00458000.0023501077637000
2016-12-27461000.00465500.00458500.00465000.001828846097000
2016-12-26460500.00464500.00460000.00463500.001348623538000
2016-12-22460000.00464500.00459500.00462500.0022491039852500
2016-12-21467000.00469500.00465000.00465000.0025081169761500
2016-12-20467000.00470000.00464000.00470000.001779831962500
2016-12-19468000.00469500.00466000.00467000.001926900908500
2016-12-16466000.00469500.00464000.00469500.0029821395717500
2016-12-15468000.00469500.00466000.00466500.001937906096500
2016-12-14468000.00471000.00466500.00468000.001634765741000
2016-12-13468500.00469500.00464000.00468000.001714800392500
2016-12-12469000.00473000.00466500.00468500.0024471149251500
2016-12-09468000.00471500.00463500.00465500.0029561382114000
2016-12-08464000.00472500.00464000.00472500.0025271187555000
2016-12-07463000.00467000.00458500.00466500.001944900550000

   ※ 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。 

Twitter