！決算発表予定日 2024/12/16
8972東証Ｒ貸借
構成銘柄 REIT銘柄一覧
ＫＤＸ不動産投資法人 株価時系列データ
PTS
148,310
円
(10:07)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 169,500 (23/11/30) | 141,000 (24/03/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 168,500 (24/01/23) | 141,000 (24/03/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 148,900 | 149,200 | 147,900 | 148,300 | -600 | -0.4 | 1,419 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 152,000 | 153,700 | 151,000 | 151,000 | -500 | -0.3 | 19,951 |
| 5/31 | 148,300 | 152,400 | 148,100 | 151,500 | +2,100 | +1.4 | 270,652 |
| 5/30 | 152,800 | 153,000 | 149,000 | 149,400 | -3,100 | -2.0 | 41,784 |
| 5/29 | 153,300 | 154,100 | 152,000 | 152,500 | -600 | -0.4 | 22,955 |
| 5/28 | 152,300 | 153,300 | 151,600 | 153,100 | +1,300 | +0.9 | 21,896 |
| 5/27 | 151,700 | 152,300 | 149,100 | 151,800 | +300 | +0.2 | 21,919 |
| 5/24 | 151,200 | 152,300 | 150,600 | 151,500 | -1,200 | -0.8 | 23,802 |
| 5/23 | 151,800 | 152,900 | 151,000 | 152,700 | -1,300 | -0.8 | 29,101 |
| 5/22 | 154,500 | 155,200 | 153,000 | 154,000 | -1,100 | -0.7 | 21,797 |
| 5/21 | 154,100 | 155,400 | 154,000 | 155,100 | +400 | +0.3 | 11,945 |
| 5/20 | 155,800 | 155,800 | 154,100 | 154,700 | -900 | -0.6 | 18,252 |
| 5/17 | 156,000 | 156,700 | 155,000 | 155,600 | -1,900 | -1.2 | 19,916 |
| 5/16 | 157,500 | 159,000 | 156,400 | 157,500 | +200 | +0.1 | 18,765 |
| 5/15 | 157,900 | 158,100 | 155,300 | 157,300 | -1,700 | -1.1 | 29,279 |
| 5/14 | 159,200 | 159,900 | 158,100 | 159,000 | +100 | +0.1 | 15,684 |
| 5/13 | 157,800 | 159,200 | 157,100 | 158,900 | +1,100 | +0.7 | 9,661 |
| 5/10 | 159,200 | 159,200 | 155,100 | 157,800 | -300 | -0.2 | 22,661 |
| 5/9 | 156,400 | 159,200 | 156,100 | 158,100 | +2,200 | +1.4 | 20,664 |
| 5/8 | 157,400 | 157,400 | 155,800 | 155,900 | -800 | -0.5 | 11,915 |
| 5/7 | 156,500 | 157,400 | 155,600 | 156,700 | -700 | -0.4 | 16,832 |
| 5/2 | 155,900 | 157,400 | 155,600 | 157,400 | +500 | +0.3 | 16,966 |
| 5/1 | 156,100 | 157,100 | 155,400 | 156,900 | +1,000 | +0.6 | 14,694 |
| 4/30 | 153,600 | 156,200 | 153,400 | 155,900 | +2,700 | +1.8 | 23,591 |
| 4/26 | 152,000 | 153,800 | 152,000 | 153,200 | -4,500 | -2.9 | 26,656 |
| 4/25 | 157,000 | 158,800 | 156,900 | 157,700 | -100 | -0.1 | 44,811 |
| 4/24 | 158,900 | 158,900 | 157,400 | 157,800 | -500 | -0.3 | 10,954 |
| 4/23 | 159,800 | 159,900 | 158,000 | 158,300 | -1,100 | -0.7 | 20,766 |
| 4/22 | 155,100 | 159,400 | 155,000 | 159,400 | +5,200 | +3.4 | 21,913 |
| 4/19 | 155,700 | 156,600 | 153,300 | 154,200 | -2,200 | -1.4 | 19,752 |
| 4/18 | 156,200 | 157,700 | 156,000 | 156,400 | -200 | -0.1 | 19,948 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
