[8977 東証] 阪急リート投資法人 投資証券 日足 時系列データ

[8977 東証] 阪急リート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-24148000.00148300.00147200.00147200.001547228520100
2017-05-23147200.00147900.00147200.00147800.001560230203500
2017-05-22147300.00148000.00146700.00147800.001389204690400
2017-05-19149000.00149100.00147100.00147600.001501221496600
2017-05-18147100.00149000.00147100.00149000.00996147319400
2017-05-17147200.00148000.00147100.00148000.00741109333300
2017-05-16147300.00148000.00147000.00147400.00758111734100
2017-05-15148900.00150100.00147000.00147000.001626240799600
2017-05-12150700.00150700.00148500.00149400.00748111667000
2017-05-11150900.00151600.00149300.00149400.001659249822600
2017-05-10150900.00151500.00150400.00150900.001584239158300
2017-05-09150000.00151300.00149700.00150900.001681253568200
2017-05-08148200.00150700.00148200.00149700.00857128369300
2017-05-02148100.00149200.00147000.00149200.00707104926200
2017-05-01147900.00148400.00146700.00146900.00826121740300
2017-04-28148400.00149500.00146700.00146700.001451214638300
2017-04-27147500.00149300.00147500.00149300.001105164266800
2017-04-26147400.00147800.00146300.00147600.00972143183900
2017-04-25146900.00147500.00145200.00146800.001236180717300
2017-04-24148900.00149000.00146700.00146700.00948139720600
2017-04-21148700.00148900.00147500.00147700.0052777985000
2017-04-20148400.00148700.00147800.00148700.0043063774900
2017-04-19149800.00150300.00147800.00148100.001145170256100
2017-04-18150400.00151200.00148700.00149800.00877131294000
2017-04-17147600.00150100.00147500.00150100.00725108153700
2017-04-14145500.00148700.00145300.00148300.002512371149700
2017-04-13146900.00147400.00144600.00145600.002620382389600
2017-04-12147300.00149000.00147100.00148100.001637242138600
2017-04-11149100.00150000.00148300.00148500.001303194293300
2017-04-10149500.00150700.00149500.00149500.001007151085700
2017-04-07151300.00151700.00149400.00150100.001828275028500
2017-04-06150700.00151800.00150500.00151800.001126170402600
2017-04-05150400.00151600.00150200.00150300.001284193485900
2017-04-04152000.00152000.00150100.00151000.001901287013600
2017-04-03149800.00152300.00149800.00152300.001477223344600
2017-03-31150300.00151700.00149400.00150500.001516228018800
2017-03-30151600.00151600.00149500.00151200.001720258588500
2017-03-29151700.00151700.00150000.00151300.0042163484400
2017-03-28151200.00151600.00149600.00151500.001323199489000
2017-03-27150000.00151200.00149100.00150100.0059188540700
2017-03-24151000.00152500.00149700.00150700.001292195513900
2017-03-23151000.00151200.00149400.00149900.00940141288500
2017-03-22150400.00151300.00149400.00150500.00952143327500
2017-03-21152100.00152600.00150100.00150100.001022154600600
2017-03-17151500.00152100.00150100.00152100.001298196451200
2017-03-16150100.00152200.00149700.00152200.0061192462700
2017-03-15150400.00150700.00149400.00150500.0042563819800
2017-03-14150200.00151700.00150200.00151000.00777117353900
2017-03-13150600.00151500.00149000.00151500.001180177910200
2017-03-10151600.00152400.00150700.00150700.001430216905500
2017-03-09151000.00153000.00150900.00152400.001231187262600
2017-03-08152200.00153100.00151400.00151400.00687104469500
2017-03-07154100.00154600.00151600.00152900.00852130428000
2017-03-06154300.00155200.00153200.00154800.0057188174700
2017-03-03154200.00155100.00154100.00155100.0058490370800
2017-03-02156200.00156200.00154200.00155000.00868134498600
2017-03-01154800.00155900.00154600.00154600.00786121953300
2017-02-28155600.00155800.00154900.00154900.0045370349500
2017-02-27155100.00156200.00154700.00155600.00807125445700
2017-02-24154300.00156500.00154300.00156500.00780121503800
2017-02-23153900.00156000.00153600.00156000.00863133879500
2017-02-22155600.00155600.00153800.00154600.00893138118100
2017-02-21154900.00155700.00153800.00154500.0058690600600
2017-02-20155000.00155300.00153500.00155300.00968149890200
2017-02-17155200.00155900.00153900.00154800.00717111253200
2017-02-16155200.00156000.00154000.00155200.001522236221800
2017-02-15156000.00156000.00154400.00156000.0053483078700
2017-02-14154800.00155800.00153900.00155200.001307202840200
2017-02-13152700.00155500.00152700.00154900.001250193208800
2017-02-10154000.00154500.00152700.00153500.00960147422400
2017-02-09154000.00155500.00153300.00154400.00797123272900
2017-02-08154700.00155400.00154000.00154000.00697107676700
2017-02-07155900.00156400.00154600.00155000.0053182596100
2017-02-06155000.00156500.00153700.00155900.001344209407700
2017-02-03153600.00156400.00152300.00155500.001744270420300
2017-02-02154000.00155900.00153100.00154500.001648255144200
2017-02-01154900.00154900.00153200.00153800.0034853647400
2017-01-31154400.00156000.00153200.00155100.001415219559100
2017-01-30151300.00155700.00150600.00155000.001952301597100
2017-01-27152100.00152800.00150900.00152400.00708107614600
2017-01-26150600.00153000.00149600.00152800.002232339048200
2017-01-25149900.00151700.00148500.00150900.002531381354500
2017-01-24148100.00148500.00146700.00147600.001338197232400
2017-01-23148600.00149200.00147500.00149200.00799118648300
2017-01-20147700.00149200.00146800.00149200.00832123334500
2017-01-19145600.00147600.00145000.00146800.001106162012100
2017-01-18144500.00146800.00144500.00145900.00736107338700
2017-01-17145800.00146200.00144500.00145200.001248181492900
2017-01-16145500.00147000.00145000.00147000.001496218584200
2017-01-13146900.00147000.00144200.00145400.001657240615300
2017-01-12146700.00149000.00146600.00147900.002302340675100
2017-01-11147000.00148100.00146200.00146700.00776114097900
2017-01-10149300.00149400.00146300.00147200.00869128576700
2017-01-06149500.00150900.00148200.00149300.002367353957100
2017-01-05148500.00150500.00148400.00149200.003144470518500
2017-01-04147200.00148600.00144800.00148500.002435360000100
2016-12-30145800.00147100.00145700.00146100.001814265670300
2016-12-29146000.00146100.00144900.00145000.001251182125400
2016-12-28146300.00146800.00145600.00146200.002139312564700
2016-12-27145000.00146900.00144700.00146300.001958285785700
2016-12-26146000.00146300.00143900.00146200.001703247666400
2016-12-22144700.00147300.00144600.00146700.001594232769100
2016-12-21144700.00145500.00143000.00144700.001387199830800
2016-12-20144200.00146100.00142100.00145600.001479213799800
2016-12-19141400.00144600.00141300.00143100.001907272892800
2016-12-16141500.00141700.00140100.00141400.001126158864700
2016-12-15141400.00142000.00140700.00141400.001025144907500
2016-12-14142700.00143200.00141500.00141800.001068151647100
2016-12-13144500.00144800.00142500.00142500.001345192811100
2016-12-12144700.00145800.00143900.00144000.001191172279500
2016-12-09145800.00146300.00144600.00145000.001384201567300
2016-12-08145300.00146700.00144900.00145800.00899131217900
2016-12-07145000.00146000.00145000.00145300.00853124170900
2016-12-06144800.00146500.00144500.00145400.001396203314700
2016-12-05146100.00147000.00144400.00144800.00863125428400
2016-12-02147600.00147600.00146200.00146500.00787115548700
2016-12-01148500.00148900.00146800.00146800.001137168160900
2016-11-30146100.00149400.00146100.00149200.003446510272000
2016-11-29145100.00146000.00144400.00145800.001794260949400
2016-11-28140300.00145800.00140300.00145000.002192314326900
2016-11-25144500.00145500.00144300.00144300.002035294499300
2016-11-24144800.00145700.00144400.00145300.002270329444100
2016-11-22146200.00146200.00144600.00145000.001738252300900
2016-11-21146400.00147300.00145400.00145800.001124163990400
2016-11-18147400.00147400.00146000.00146200.001548226872000
2016-11-17145500.00148000.00145500.00147400.001836269466900
2016-11-16146500.00146800.00144200.00146500.002245327272300
2016-11-15148000.00148000.00145900.00146700.00980143721500
2016-11-14147000.00148000.00146200.00146700.001071157130600
2016-11-11147300.00148900.00146000.00148100.001659244649200
2016-11-10147800.00149600.00147500.00147700.001549229634500
2016-11-09147300.00148800.00141600.00148000.002174318985900
2016-11-08147500.00148000.00146900.00147300.00831122537800
2016-11-07147500.00148700.00146000.00147300.001389204451400
2016-11-04145600.00147500.00145600.00146600.00823120641400
2016-11-02149300.00149300.00145900.00147500.001835270296300
2016-11-01149800.00149800.00148000.00148500.001940287807400
2016-10-31148500.00150000.00148200.00149600.002100313238800
2016-10-28150000.00150000.00148100.00149100.001694252590700
2016-10-27149300.00151100.00147800.00151000.003029454887300
2016-10-26146000.00149500.00146000.00149400.003496520340600
2016-10-25144700.00145600.00143800.00145300.001089157786600
2016-10-24144600.00145200.00143700.00144700.001283185562000
2016-10-21144300.00144900.00143100.00144400.001310189137600
2016-10-20142800.00144300.00142600.00144200.003195459070900
2016-10-19141000.00142400.00140700.00142300.00860122016700
2016-10-18141900.00141900.00140000.00140700.00934131470400
2016-10-17139300.00141700.00139300.00141400.00923130032600
2016-10-14139000.00141000.00138700.00140000.001298181769600
2016-10-13138600.00139300.00138000.00138800.00732101382100
2016-10-12138700.00139400.00138000.00138000.00939130077800
2016-10-11139000.00139800.00138400.00139800.001005139924800
2016-10-07140000.00140000.00139000.00139500.00844117711100
2016-10-06140000.00140500.00139000.00139400.001011141110400
2016-10-05137400.00140500.00137300.00140000.001339186435100
2016-10-04138500.00139500.00137100.00137300.001113153625200
2016-10-03138200.00138300.00137500.00137800.0058380387300
2016-09-30136500.00138200.00136100.00137300.001253171536100
2016-09-29137300.00137900.00136100.00136100.001134154976100
2016-09-28138200.00138600.00136100.00137300.001089149632200
2016-09-27140900.00140900.00137600.00137600.001269175612100
2016-09-26139500.00141500.00139400.00140900.001021143465200
2016-09-23138800.00141100.00138700.00138800.001074149712400
2016-09-21138500.00139900.00137900.00139500.0064890178200
2016-09-20139100.00140000.00137700.00137700.00887123065200
2016-09-16139100.00140100.00138400.00139100.00928129464900
2016-09-15138700.00140300.00137400.00139300.001327184154200
2016-09-14141500.00142000.00138600.00139200.001453203076800
2016-09-13140100.00142000.00139400.00141800.001106155808400
2016-09-12139400.00141000.00138900.00140000.001237172787200
2016-09-09142000.00142100.00140300.00140400.00810114677800
2016-09-08140900.00142800.00140900.00141900.00844119843600
2016-09-07140100.00142700.00139800.00141700.00817115361700
2016-09-06139500.00142000.00139200.00141600.00989139309100
2016-09-05139500.00140100.00139300.00139300.0056578893300
2016-09-02140400.00140500.00138700.00140100.001313183545300
2016-09-01140300.00141500.00139600.00139700.00964135185300
2016-08-31140900.00141700.00140400.00141600.001158163376800
2016-08-30142600.00142700.00140300.00141500.001034146001000
2016-08-29143000.00143100.00141800.00142800.001011144159900
2016-08-26141800.00143400.00141700.00142600.001425203472000
2016-08-25142000.00142800.00141500.00142500.001252178034300
2016-08-24140400.00142000.00140100.00141900.001290182146800
2016-08-23141000.00141700.00140200.00141000.001008142204400
2016-08-22141600.00141600.00140700.00141000.0067595229300
2016-08-19141800.00142600.00141200.00141800.001078153148700
2016-08-18140000.00141900.00138700.00141900.001280179950200
2016-08-17140400.00141900.00139500.00141200.001150161664200
2016-08-16142400.00142600.00140500.00141000.001178166425900
2016-08-15141400.00142800.00141200.00142500.00896127158600
2016-08-12142100.00142200.00141200.00141400.001271180121100
2016-08-10142000.00142200.00141300.00141600.00728103315600
2016-08-09141900.00142200.00141000.00142000.00988140057800
2016-08-08141400.00142000.00140700.00141800.00965136529900
2016-08-05142300.00142300.00139700.00140900.001273179387900
2016-08-04141500.00142400.00140300.00141900.001285181988600
2016-08-03141100.00141800.00140100.00141500.001552218764400
2016-08-02140500.00141900.00138600.00141100.001591223243000
2016-08-01141600.00142100.00140100.00142000.001574222744600
2016-07-29141700.00142000.00139000.00141700.001889266309800
2016-07-28138000.00142500.00137200.00142200.002551357820900
2016-07-27136900.00138900.00135700.00138100.002921402373800
2016-07-26136700.00137100.00136000.00136700.001790244623000
2016-07-25135500.00137700.00135100.00136400.002166296066500
2016-07-22136500.00136600.00132700.00135800.002255303448800
2016-07-21136600.00137000.00135500.00135500.001732236118400
2016-07-20137000.00137400.00136500.00136900.002641361965300
2016-07-19136000.00137400.00135900.00137200.001862255169800
2016-07-15136200.00137000.00135900.00136200.001624221899400
2016-07-14133700.00136700.00133400.00136600.001421192529900
2016-07-13134700.00134700.00132500.00133100.00907121157200
2016-07-12132900.00134900.00132700.00134200.001024137277500
2016-07-11132500.00134100.00132500.00133000.0065186812600
2016-07-08134300.00134700.00132400.00132400.001031137744400
2016-07-07132200.00134400.00130600.00134400.001483197801500
2016-07-06131800.00132600.00129600.00131900.001469193140800
2016-07-05131200.00132500.00130500.00131900.00785103379500
2016-07-04132800.00133300.00130600.00130600.001554204860400
2016-07-01131500.00132700.00130200.00132700.001499197657600
2016-06-30127500.00131900.00127500.00130900.002856371814500
2016-06-29128700.00129000.00125700.00126000.001744222334500
2016-06-28123800.00128200.00122600.00128100.002538321025600
2016-06-27121600.00125800.00121300.00123400.002433300647200
2016-06-24125600.00125900.00120300.00120300.002300281735700
2016-06-23126800.00127000.00124100.00125600.002030254097000
2016-06-22129900.00130600.00126000.00126700.002819358669000
2016-06-21128300.00130100.00128200.00129700.0055972040000
2016-06-20129500.00130600.00127700.00128100.002006258609400
2016-06-17128000.00129800.00128000.00128400.001131145631800
2016-06-16129200.00131300.00128600.00128600.00927120057900
2016-06-15131000.00131000.00129200.00129400.001236160732400
2016-06-14132000.00132300.00130300.00130300.001002131409500
2016-06-13133200.00133400.00132100.00132300.0053571003700
2016-06-10133800.00134400.00133100.00134100.00813108792000
2016-06-09132800.00134400.00132700.00134400.0068591559400
2016-06-08132600.00133500.00132300.00133500.00827110123100
2016-06-07131700.00132600.00131300.00132600.0063083258800
2016-06-06132500.00132500.00131200.00131600.001373180801900
2016-06-03133000.00133500.00131800.00132400.001426188756900
2016-06-02134900.00134900.00132400.00132400.001257167563700
2016-06-01133200.00135000.00133200.00134900.00950127520200
2016-05-31132800.00134100.00132700.00134100.001482197798400
2016-05-30134000.00134200.00133000.00133100.001232164519800
2016-05-27131100.00135200.00131100.00134500.004327578426800
2016-05-26137400.00137800.00136200.00136300.005112700029500
2016-05-25137000.00137200.00136200.00137200.002097287030000
2016-05-24136000.00137300.00136000.00136900.001189162283300
2016-05-23136000.00136500.00135700.00136100.003791515488600
2016-05-20135900.00136500.00135800.00136500.001060144325200
2016-05-19135900.00136200.00135600.00135800.002585351190600

   ※ 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