！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
ー
円
(ー)
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 |
|---|---|
| 169,600 (23/11/28) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 150,000 | 151,500 | 148,100 | 148,900 | -1,600 | -1.1 | 30,374 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 155,100 | 159,900 | 152,000 | 153,200 | -1,000 | -0.7 | 125,100 |
| 4/19 | 156,000 | 159,400 | 153,300 | 154,200 | -1,800 | -1.2 | 96,733 |
| 4/12 | 153,700 | 159,800 | 153,600 | 156,000 | +2,300 | +1.5 | 112,836 |
| 4/5 | 159,400 | 161,000 | 152,500 | 153,700 | -5,000 | -3.2 | 103,853 |
| 3/29 | 156,500 | 161,000 | 156,400 | 158,700 | +3,500 | +2.3 | 123,556 |
| 3/22 | 148,000 | 155,200 | 145,700 | 155,200 | +7,900 | +5.4 | 102,625 |
| 3/15 | 141,500 | 149,900 | 141,500 | 147,300 | +5,600 | +4.0 | 117,897 |
| 3/8 | 150,100 | 152,700 | 141,000 | 141,700 | -7,300 | -4.9 | 136,693 |
| 3/1 | 150,600 | 151,700 | 148,400 | 149,000 | +700 | +0.5 | 119,343 |
| 2/22 | 148,600 | 150,100 | 146,100 | 148,300 | +1,200 | +0.8 | 66,014 |
| 2/16 | 152,400 | 154,100 | 145,500 | 147,100 | -4,200 | -2.8 | 67,402 |
| 2/9 | 157,800 | 158,200 | 150,900 | 151,300 | -6,600 | -4.2 | 78,984 |
| 2/2 | 161,000 | 161,600 | 156,800 | 157,900 | -3,700 | -2.3 | 84,201 |
| 1/26 | 165,300 | 168,500 | 161,400 | 161,600 | -3,600 | -2.2 | 52,217 |
| 1/19 | 162,200 | 166,000 | 162,200 | 165,200 | +2,300 | +1.4 | 45,978 |
| 1/12 | 164,500 | 164,800 | 160,800 | 162,900 | -1,400 | -0.9 | 42,078 |
| 1/5 | 162,000 | 164,300 | 160,100 | 164,300 | +3,500 | +2.2 | 24,887 |
| 12/29 | 157,400 | 160,800 | 154,700 | 160,800 | +2,700 | +1.7 | 48,364 |
| 12/22 | 158,200 | 161,300 | 156,100 | 158,100 | +100 | +0.1 | 63,238 |
| 12/15 | 162,100 | 163,000 | 156,700 | 158,000 | -4,800 | -3.0 | 68,451 |
| 12/8 | 168,900 | 169,200 | 161,600 | 162,800 | -5,600 | -3.3 | 61,665 |
| 12/1 | 169,400 | 169,600 | 164,600 | 168,400 | -200 | -0.1 | 130,593 |
| 11/24 | 165,300 | 169,600 | 163,300 | 168,600 | +3,500 | +2.1 | 57,879 |
| 11/17 | 163,200 | 165,700 | 158,500 | 165,100 | +3,800 | +2.4 | 71,397 |
| 11/10 | 162,900 | 167,500 | 159,800 | 161,300 | -900 | -0.6 | 81,591 |
| 11/2 | 159,300 | 164,800 | 152,100 | 162,200 | -800 | -0.5 | 158,011 |
| 10/27 | 166,750 | 172,500 | 163,000 | 163,000 | -4,000 | -2.4 | 329,696 |
| 10/20 | 174,500 | 176,000 | 166,000 | 167,000 | -7,750 | -4.4 | 77,672 |
| 10/13 | 173,000 | 176,000 | 172,750 | 174,750 | +1,750 | +1.0 | 32,700 |
| 10/6 | 173,000 | 175,250 | 169,250 | 173,000 | 0 | 0.0 | 50,682 |
▶︎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
