阪急阪神リート投資法人 (8977)

8977
🏛️ 日本 →
173,900.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 138,700.00 139,400.00 138,500.00 139,000.00 0.0M
2023-12-28 138,000.00 139,000.00 137,500.00 138,700.00 0.0M
2023-12-27 135,700.00 137,100.00 135,600.00 137,000.00 0.0M
2023-12-26 135,100.00 135,900.00 135,000.00 135,900.00 0.0M
2023-12-25 136,600.00 136,600.00 135,100.00 135,100.00 0.0M
2023-12-22 136,700.00 137,200.00 136,200.00 137,200.00 0.0M
2023-12-21 137,300.00 137,700.00 136,100.00 136,400.00 0.0M
2023-12-20 137,500.00 138,000.00 137,100.00 137,800.00 0.0M
2023-12-19 138,000.00 138,100.00 136,200.00 137,100.00 0.0M
2023-12-18 138,600.00 138,700.00 138,000.00 138,200.00 0.0M
2023-12-15 139,200.00 139,600.00 138,800.00 138,900.00 0.0M
2023-12-14 139,700.00 139,800.00 138,700.00 139,400.00 0.0M
2023-12-13 139,500.00 139,600.00 138,700.00 139,600.00 0.0M
2023-12-12 139,200.00 139,500.00 138,900.00 139,500.00 0.0M
2023-12-11 140,000.00 140,000.00 138,900.00 139,800.00 0.0M
2023-12-08 138,700.00 139,500.00 138,500.00 139,000.00 0.0M
2023-12-07 139,300.00 139,400.00 138,500.00 139,000.00 0.0M
2023-12-06 138,700.00 139,900.00 138,700.00 139,900.00 0.0M
2023-12-05 139,300.00 139,700.00 138,600.00 138,900.00 0.0M
2023-12-04 139,200.00 139,700.00 139,000.00 139,700.00 0.0M
2023-12-01 140,000.00 140,600.00 138,500.00 138,500.00 0.0M
2023-11-30 140,000.00 141,300.00 139,100.00 141,300.00 0.0M
2023-11-29 140,000.00 141,200.00 139,800.00 140,500.00 0.0M
2023-11-28 143,500.00 143,500.00 142,700.00 142,700.00 0.0M
2023-11-27 143,000.00 143,600.00 142,800.00 143,400.00 0.0M
2023-11-24 142,900.00 143,500.00 142,600.00 142,600.00 0.0M
2023-11-22 142,800.00 143,200.00 142,100.00 142,900.00 0.0M
2023-11-21 143,500.00 143,800.00 142,700.00 142,700.00 0.0M
2023-11-20 142,900.00 144,200.00 142,900.00 143,500.00 0.0M
2023-11-17 143,400.00 143,600.00 142,800.00 143,300.00 0.0M
2023-11-16 142,800.00 143,400.00 142,600.00 143,000.00 0.0M
2023-11-15 142,100.00 143,700.00 142,100.00 142,900.00 0.0M
2023-11-14 141,100.00 142,800.00 140,300.00 142,100.00 0.0M
2023-11-13 141,300.00 142,300.00 140,700.00 140,700.00 0.0M
2023-11-10 140,800.00 141,800.00 140,800.00 141,400.00 0.0M
2023-11-09 141,800.00 141,800.00 140,400.00 140,800.00 0.0M
2023-11-08 143,800.00 144,100.00 141,100.00 141,500.00 0.0M
2023-11-07 143,500.00 144,300.00 142,000.00 144,000.00 0.0M
2023-11-06 144,800.00 145,000.00 143,400.00 143,500.00 0.0M
2023-11-02 144,800.00 144,800.00 142,700.00 143,900.00 0.0M
2023-11-01 143,400.00 144,400.00 143,000.00 143,200.00 0.0M
2023-10-31 141,800.00 143,300.00 141,700.00 142,000.00 0.0M
2023-10-30 141,900.00 142,400.00 141,200.00 142,400.00 0.0M
2023-10-27 140,500.00 142,300.00 140,300.00 142,300.00 0.0M
2023-10-26 140,400.00 140,700.00 138,900.00 139,900.00 0.0M
2023-10-25 139,900.00 140,500.00 138,600.00 140,500.00 0.0M
2023-10-24 139,900.00 140,400.00 138,700.00 138,700.00 0.0M
2023-10-23 140,800.00 140,900.00 139,600.00 139,600.00 0.0M
2023-10-20 141,800.00 141,900.00 140,200.00 140,200.00 0.0M
2023-10-19 142,200.00 142,700.00 141,400.00 141,800.00 0.0M
2023-10-18 142,100.00 142,800.00 141,700.00 142,300.00 0.0M
2023-10-17 140,000.00 141,900.00 140,000.00 141,600.00 0.0M
2023-10-16 141,700.00 142,100.00 139,200.00 139,600.00 0.0M
2023-10-13 141,400.00 142,500.00 141,100.00 142,000.00 0.0M
2023-10-12 141,800.00 142,500.00 141,400.00 141,400.00 0.0M
2023-10-11 140,800.00 142,300.00 140,600.00 142,000.00 0.0M
2023-10-10 141,300.00 141,600.00 140,700.00 140,800.00 0.0M
2023-10-06 140,700.00 141,300.00 140,200.00 140,200.00 0.0M
2023-10-05 139,600.00 141,700.00 139,600.00 141,300.00 0.0M
2023-10-04 143,700.00 149,100.00 138,100.00 138,300.00 0.0M
2023-10-03 141,500.00 141,500.00 139,800.00 140,700.00 0.0M
2023-10-02 141,200.00 142,000.00 140,800.00 141,000.00 0.0M
2023-09-29 140,900.00 141,700.00 140,400.00 141,100.00 0.0M
2023-09-28 143,500.00 143,500.00 140,200.00 140,200.00 0.0M
2023-09-27 141,200.00 143,300.00 141,200.00 142,900.00 0.0M
2023-09-26 141,400.00 141,900.00 141,100.00 141,600.00 0.0M
2023-09-25 142,000.00 142,500.00 141,100.00 141,100.00 0.0M
2023-09-22 142,200.00 142,300.00 141,200.00 141,400.00 0.0M
2023-09-21 143,300.00 143,600.00 142,000.00 142,300.00 0.0M
2023-09-20 144,000.00 144,200.00 143,100.00 143,300.00 0.0M
2023-09-19 143,400.00 143,900.00 142,600.00 143,900.00 0.0M
2023-09-15 143,300.00 144,100.00 142,400.00 143,600.00 0.0M
2023-09-14 143,200.00 144,800.00 142,900.00 143,900.00 0.0M
2023-09-13 143,700.00 145,000.00 142,700.00 143,000.00 0.0M
2023-09-12 144,100.00 144,500.00 143,200.00 144,000.00 0.0M
2023-09-11 144,800.00 144,900.00 143,600.00 144,700.00 0.0M
2023-09-08 144,100.00 145,400.00 144,100.00 144,800.00 0.0M
2023-09-07 144,600.00 145,500.00 144,200.00 145,200.00 0.0M
2023-09-06 144,700.00 145,600.00 144,300.00 144,800.00 0.0M
2023-09-05 144,100.00 145,200.00 143,300.00 145,100.00 0.0M
2023-09-04 144,500.00 144,500.00 143,600.00 144,100.00 0.0M
2023-09-01 143,300.00 144,300.00 142,700.00 144,300.00 0.0M
2023-08-31 143,100.00 143,800.00 142,700.00 143,300.00 0.0M
2023-08-30 143,000.00 143,400.00 142,400.00 143,200.00 0.0M
2023-08-29 141,300.00 143,200.00 141,200.00 143,000.00 0.0M
2023-08-28 140,300.00 141,300.00 140,000.00 141,300.00 0.0M
2023-08-25 141,100.00 141,100.00 140,100.00 140,700.00 0.0M
2023-08-24 140,600.00 141,200.00 140,000.00 141,200.00 0.0M
2023-08-23 139,700.00 140,600.00 138,900.00 140,600.00 0.0M
2023-08-22 140,100.00 140,400.00 139,300.00 139,800.00 0.0M
2023-08-21 140,300.00 141,000.00 139,200.00 139,200.00 0.0M
2023-08-18 140,500.00 141,200.00 140,200.00 140,600.00 0.0M
2023-08-17 141,100.00 141,100.00 140,200.00 140,800.00 0.0M
2023-08-16 141,000.00 141,900.00 140,600.00 141,500.00 0.0M
2023-08-15 141,100.00 141,100.00 140,200.00 140,900.00 0.0M
2023-08-14 140,900.00 141,400.00 140,700.00 141,100.00 0.0M
2023-08-10 140,300.00 141,400.00 140,100.00 140,900.00 0.0M
2023-08-09 141,800.00 141,800.00 140,200.00 140,900.00 0.0M
2023-08-08 141,400.00 142,400.00 141,100.00 142,100.00 0.0M
2023-08-07 139,900.00 141,700.00 139,900.00 141,700.00 0.0M
2023-08-04 139,200.00 140,200.00 139,100.00 140,100.00 0.0M
2023-08-03 139,900.00 139,900.00 139,000.00 139,600.00 0.0M
2023-08-02 141,600.00 142,300.00 139,900.00 140,100.00 0.0M
2023-08-01 142,300.00 142,700.00 141,100.00 141,100.00 0.0M
2023-07-31 143,300.00 143,600.00 141,800.00 142,100.00 0.0M
2023-07-28 143,000.00 144,400.00 141,500.00 143,600.00 0.0M
2023-07-27 144,600.00 144,600.00 143,000.00 143,900.00 0.0M
2023-07-26 143,300.00 144,600.00 143,200.00 144,600.00 0.0M
2023-07-25 145,000.00 145,400.00 143,100.00 143,300.00 0.0M
2023-07-24 144,700.00 145,700.00 144,400.00 145,400.00 0.0M
2023-07-21 145,000.00 146,400.00 143,800.00 144,200.00 0.0M
2023-07-20 145,900.00 146,800.00 144,600.00 145,000.00 0.0M
2023-07-19 145,000.00 146,300.00 144,900.00 146,300.00 0.0M
2023-07-18 145,100.00 145,100.00 143,400.00 144,600.00 0.0M
2023-07-14 143,800.00 145,200.00 143,700.00 145,200.00 0.0M
2023-07-13 142,500.00 143,600.00 141,700.00 143,500.00 0.0M
2023-07-12 143,600.00 144,400.00 142,700.00 143,000.00 0.0M
2023-07-11 142,800.00 144,200.00 142,800.00 143,700.00 0.0M
2023-07-10 141,100.00 143,400.00 140,600.00 143,200.00 0.0M
2023-07-07 142,500.00 143,100.00 141,300.00 142,000.00 0.0M
2023-07-06 144,200.00 144,300.00 142,700.00 143,100.00 0.0M
2023-07-05 144,700.00 144,700.00 143,700.00 143,700.00 0.0M
2023-07-04 145,400.00 145,800.00 144,300.00 145,300.00 0.0M
2023-07-03 144,800.00 145,900.00 144,600.00 145,400.00 0.0M
2023-06-30 144,600.00 144,800.00 143,700.00 144,700.00 0.0M
2023-06-29 145,600.00 145,900.00 144,000.00 144,800.00 0.0M
2023-06-28 144,300.00 145,500.00 144,000.00 145,400.00 0.0M
2023-06-27 142,900.00 143,900.00 141,900.00 143,800.00 0.0M
2023-06-26 142,700.00 142,900.00 141,500.00 142,900.00 0.0M
2023-06-23 142,300.00 143,200.00 142,100.00 142,700.00 0.0M
2023-06-22 143,700.00 143,700.00 141,700.00 142,000.00 0.0M
2023-06-21 142,700.00 144,000.00 142,400.00 143,700.00 0.0M
2023-06-20 143,500.00 143,700.00 142,700.00 143,200.00 0.0M
2023-06-19 144,300.00 144,400.00 143,400.00 143,900.00 0.0M
2023-06-16 144,200.00 144,600.00 143,600.00 144,600.00 0.0M
2023-06-15 144,400.00 145,500.00 143,700.00 144,100.00 0.0M
2023-06-14 143,700.00 144,400.00 143,200.00 144,400.00 0.0M
2023-06-13 144,500.00 144,700.00 143,300.00 143,700.00 0.0M
2023-06-12 144,700.00 145,500.00 144,000.00 144,500.00 0.0M
2023-06-09 144,300.00 145,300.00 143,500.00 144,300.00 0.0M
2023-06-08 145,400.00 145,400.00 142,500.00 143,300.00 0.0M
2023-06-07 145,400.00 145,700.00 144,400.00 145,300.00 0.0M
2023-06-06 144,900.00 146,000.00 144,200.00 146,000.00 0.0M
2023-06-05 146,000.00 146,300.00 144,700.00 145,200.00 0.0M
2023-06-02 144,800.00 145,400.00 144,100.00 145,200.00 0.0M
2023-06-01 144,000.00 145,900.00 143,400.00 144,100.00 0.0M
2023-05-31 145,500.00 146,800.00 141,500.00 141,500.00 0.0M
2023-05-30 144,800.00 145,800.00 144,100.00 145,300.00 0.0M
2023-05-29 148,300.00 148,600.00 147,100.00 148,400.00 0.0M
2023-05-26 146,300.00 147,200.00 145,700.00 146,800.00 0.0M
2023-05-25 145,400.00 146,400.00 144,400.00 145,200.00 0.0M
2023-05-24 147,000.00 147,600.00 145,400.00 145,400.00 0.0M
2023-05-23 147,300.00 147,800.00 146,200.00 147,300.00 0.0M
2023-05-22 147,500.00 147,900.00 146,300.00 147,200.00 0.0M
2023-05-19 146,100.00 147,200.00 145,600.00 147,200.00 0.0M
2023-05-18 147,800.00 148,000.00 145,600.00 145,600.00 0.0M
2023-05-17 147,400.00 148,100.00 146,700.00 146,800.00 0.0M
2023-05-16 146,000.00 147,700.00 145,800.00 147,700.00 0.0M
2023-05-15 144,600.00 147,000.00 144,300.00 146,700.00 0.0M
2023-05-12 145,800.00 145,800.00 144,500.00 144,700.00 0.0M
2023-05-11 145,800.00 145,900.00 144,900.00 145,800.00 0.0M
2023-05-10 146,300.00 146,600.00 145,400.00 146,100.00 0.0M
2023-05-09 147,200.00 147,400.00 146,000.00 146,000.00 0.0M
2023-05-08 145,600.00 146,700.00 145,300.00 146,500.00 0.0M
2023-05-02 146,000.00 146,300.00 144,600.00 146,000.00 0.0M
2023-05-01 146,400.00 146,400.00 145,300.00 146,300.00 0.0M
2023-04-28 145,100.00 146,600.00 144,200.00 145,800.00 0.0M
2023-04-27 145,000.00 145,000.00 144,200.00 144,700.00 0.0M
2023-04-26 144,900.00 145,600.00 144,300.00 144,800.00 0.0M
2023-04-25 145,000.00 145,400.00 144,500.00 145,200.00 0.0M
2023-04-24 144,200.00 145,100.00 143,800.00 144,800.00 0.0M
2023-04-21 144,800.00 144,800.00 143,500.00 144,200.00 0.0M
2023-04-20 144,000.00 145,300.00 143,700.00 145,000.00 0.0M
2023-04-19 143,700.00 144,200.00 142,400.00 144,000.00 0.0M
2023-04-18 143,900.00 144,200.00 143,200.00 143,700.00 0.0M
2023-04-17 143,900.00 144,500.00 142,500.00 143,300.00 0.0M
2023-04-14 144,700.00 144,700.00 142,400.00 143,800.00 0.0M
2023-04-13 142,100.00 143,000.00 141,800.00 142,900.00 0.0M
2023-04-12 143,000.00 143,300.00 142,200.00 142,400.00 0.0M
2023-04-11 143,600.00 144,200.00 142,300.00 143,100.00 0.0M
2023-04-10 143,200.00 143,900.00 143,000.00 143,700.00 0.0M
2023-04-07 142,800.00 143,400.00 142,200.00 143,300.00 0.0M
2023-04-06 143,500.00 144,200.00 142,600.00 143,200.00 0.0M
2023-04-05 144,900.00 145,800.00 143,200.00 144,300.00 0.0M
2023-04-04 143,800.00 145,100.00 142,900.00 144,900.00 0.0M
2023-04-03 138,700.00 143,100.00 138,200.00 142,500.00 0.0M
2023-03-31 140,000.00 140,100.00 137,500.00 138,700.00 0.0M
2023-03-30 139,100.00 140,400.00 137,100.00 139,700.00 0.0M
2023-03-29 138,100.00 139,400.00 137,700.00 139,000.00 0.0M
2023-03-28 136,000.00 137,800.00 135,200.00 137,700.00 0.0M
2023-03-27 136,100.00 136,700.00 135,500.00 135,600.00 0.0M
2023-03-24 135,400.00 136,200.00 134,700.00 136,100.00 0.0M
2023-03-23 136,900.00 137,200.00 135,200.00 135,800.00 0.0M
2023-03-22 136,100.00 138,100.00 136,100.00 138,000.00 0.0M
2023-03-20 137,000.00 138,600.00 136,100.00 136,100.00 0.0M
2023-03-17 138,800.00 140,200.00 137,300.00 137,800.00 0.0M
2023-03-16 138,900.00 139,000.00 136,800.00 138,300.00 0.0M
2023-03-15 141,300.00 142,300.00 139,000.00 139,400.00 0.0M
2023-03-14 141,100.00 142,000.00 139,500.00 141,400.00 0.0M
2023-03-13 142,100.00 142,400.00 140,300.00 141,500.00 0.0M
2023-03-10 141,900.00 143,000.00 141,800.00 142,600.00 0.0M
2023-03-09 141,900.00 142,300.00 141,500.00 142,200.00 0.0M
2023-03-08 142,000.00 142,200.00 140,900.00 141,600.00 0.0M
2023-03-07 142,700.00 142,800.00 142,000.00 142,100.00 0.0M
2023-03-06 142,200.00 142,800.00 142,000.00 142,500.00 0.0M
2023-03-03 142,500.00 142,800.00 141,700.00 141,800.00 0.0M
2023-03-02 141,600.00 142,000.00 140,800.00 141,900.00 0.0M
2023-03-01 143,700.00 143,800.00 141,000.00 141,400.00 0.0M
2023-02-28 144,600.00 145,000.00 143,700.00 143,700.00 0.0M
2023-02-27 144,000.00 144,700.00 143,600.00 144,600.00 0.0M
2023-02-24 141,300.00 143,800.00 141,300.00 143,500.00 0.0M
2023-02-22 141,800.00 142,500.00 140,800.00 141,600.00 0.0M
2023-02-21 142,800.00 142,800.00 141,800.00 141,900.00 0.0M
2023-02-20 141,700.00 142,800.00 141,300.00 142,700.00 0.0M
2023-02-17 141,400.00 141,700.00 140,300.00 141,700.00 0.0M
2023-02-16 140,600.00 141,700.00 140,600.00 141,700.00 0.0M
2023-02-15 141,400.00 141,400.00 139,900.00 140,400.00 0.0M
2023-02-14 140,800.00 142,100.00 140,800.00 141,700.00 0.0M
2023-02-13 141,400.00 141,400.00 139,900.00 140,300.00 0.0M
2023-02-10 141,700.00 141,700.00 140,300.00 141,000.00 0.0M
2023-02-09 141,600.00 141,900.00 141,100.00 141,500.00 0.0M
2023-02-08 142,000.00 142,400.00 141,000.00 141,900.00 0.0M
2023-02-07 142,600.00 143,300.00 141,900.00 142,100.00 0.0M
2023-02-06 142,200.00 143,100.00 142,100.00 143,100.00 0.0M
2023-02-03 142,000.00 142,200.00 140,200.00 141,700.00 0.0M
2023-02-02 143,000.00 143,300.00 141,300.00 142,100.00 0.0M
2023-02-01 143,200.00 144,300.00 142,800.00 143,000.00 0.0M
2023-01-31 146,500.00 146,600.00 143,200.00 143,200.00 0.0M
2023-01-30 145,800.00 146,700.00 145,500.00 146,500.00 0.0M
2023-01-27 144,000.00 145,800.00 143,900.00 145,800.00 0.0M
2023-01-26 145,500.00 145,500.00 142,600.00 143,500.00 0.0M
2023-01-25 145,800.00 146,700.00 144,700.00 144,800.00 0.0M
2023-01-24 143,600.00 146,000.00 143,600.00 145,700.00 0.0M
2023-01-23 143,200.00 145,500.00 142,600.00 143,100.00 0.0M
2023-01-20 141,900.00 143,500.00 141,200.00 143,200.00 0.0M
2023-01-19 144,900.00 145,200.00 141,900.00 142,300.00 0.0M
2023-01-18 144,600.00 147,800.00 142,900.00 146,000.00 0.0M
2023-01-17 145,000.00 145,500.00 143,700.00 143,800.00 0.0M
2023-01-16 145,800.00 146,500.00 144,500.00 145,300.00 0.0M
2023-01-13 145,800.00 146,800.00 145,400.00 145,800.00 0.0M
2023-01-12 147,500.00 147,500.00 145,600.00 146,000.00 0.0M
2023-01-11 148,000.00 148,600.00 147,200.00 147,500.00 0.0M
2023-01-10 147,500.00 147,600.00 146,800.00 147,200.00 0.0M
2023-01-06 147,200.00 147,800.00 145,600.00 146,800.00 0.0M
2023-01-05 150,500.00 151,500.00 146,900.00 148,500.00 0.0M
2023-01-04 152,600.00 152,600.00 150,400.00 150,500.00 0.0M