伊藤忠アドバンス・ロジスティクス投資法人(3493) 東証REIT 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/02/26 125,900.0 127,500.0 123,100.0 125,600.0 6,122
2020/02/25 128,000.0 129,700.0 126,700.0 128,900.0 2,748
2020/02/21 129,400.0 131,300.0 129,200.0 130,200.0 2,639
2020/02/20 128,200.0 129,600.0 127,400.0 129,100.0 2,674
2020/02/19 127,600.0 129,100.0 127,600.0 128,400.0 2,635
2020/02/18 128,000.0 128,800.0 127,400.0 128,100.0 2,615
2020/02/17 127,800.0 129,300.0 127,300.0 128,400.0 3,035
2020/02/14 126,000.0 127,900.0 126,000.0 127,800.0 2,903
2020/02/13 124,800.0 126,900.0 123,900.0 126,400.0 5,116
2020/02/12 125,000.0 126,100.0 124,100.0 124,800.0 2,850
2020/02/10 124,000.0 125,100.0 123,900.0 124,900.0 2,874
2020/02/07 122,700.0 124,800.0 122,400.0 124,300.0 4,939
2020/02/06 122,600.0 123,900.0 122,500.0 122,600.0 5,965
2020/02/05 122,500.0 123,200.0 121,600.0 122,900.0 7,521
2020/02/04 120,000.0 124,000.0 120,000.0 122,500.0 27,426
2020/02/03 124,100.0 126,200.0 123,700.0 125,300.0 18,209
2020/01/31 125,000.0 126,900.0 123,500.0 126,200.0 4,951
2020/01/30 127,600.0 128,800.0 124,400.0 125,800.0 4,453
2020/01/29 130,200.0 131,400.0 128,800.0 130,000.0 3,436
2020/01/28 128,000.0 131,000.0 127,200.0 130,100.0 3,132
2020/01/27 127,500.0 128,700.0 126,100.0 128,100.0 1,995
2020/01/24 127,500.0 127,900.0 126,300.0 127,500.0 2,271
2020/01/23 126,800.0 128,300.0 125,700.0 127,400.0 2,069
2020/01/22 125,100.0 127,500.0 125,000.0 127,400.0 2,650
2020/01/21 124,000.0 125,400.0 123,500.0 125,100.0 2,645
2020/01/20 124,000.0 124,100.0 123,500.0 123,900.0 2,207
2020/01/17 124,300.0 124,400.0 123,300.0 123,600.0 2,612
2020/01/16 122,500.0 124,200.0 122,100.0 123,600.0 10,668
2020/01/15 119,600.0 121,900.0 119,600.0 121,700.0 3,163
2020/01/14 120,000.0 120,500.0 119,400.0 120,100.0 647
2020/01/10 119,100.0 119,600.0 118,600.0 119,600.0 709
2020/01/09 120,000.0 120,000.0 118,200.0 119,000.0 1,390
2020/01/08 120,200.0 121,500.0 119,000.0 119,000.0 1,748
2020/01/07 123,000.0 125,000.0 120,100.0 120,200.0 4,484
2020/01/06 119,500.0 119,600.0 118,300.0 118,900.0 1,434
2019/12/30 121,500.0 121,500.0 118,800.0 119,500.0 806
2019/12/27 118,900.0 119,900.0 118,500.0 119,500.0 896
2019/12/26 118,000.0 119,000.0 117,300.0 118,900.0 875
2019/12/25 117,400.0 118,100.0 116,500.0 117,700.0 1,177
2019/12/24 116,500.0 117,300.0 116,100.0 116,800.0 680
2019/12/23 116,700.0 116,700.0 114,600.0 115,800.0 833
2019/12/20 115,300.0 115,300.0 114,200.0 114,200.0 677
2019/12/19 114,300.0 115,200.0 113,500.0 115,100.0 1,195
2019/12/18 115,500.0 115,500.0 113,600.0 114,300.0 1,199
2019/12/17 115,000.0 115,500.0 114,000.0 115,500.0 777
2019/12/16 115,000.0 116,600.0 114,300.0 114,900.0 1,078
2019/12/13 115,900.0 116,200.0 113,700.0 115,000.0 2,255
2019/12/12 116,900.0 117,100.0 116,000.0 116,400.0 888
2019/12/11 117,500.0 118,000.0 116,000.0 117,300.0 1,533
2019/12/10 116,500.0 117,600.0 115,800.0 117,500.0 1,155