KabuInsight

日本都市ファンド投資法人

8953
その他/その他/Japan Metropolitan Fund Investment Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13118,600.0120,200.0117,800.0118,900.0+300.0+0.25%29,944
2026-03-12118,500.0119,100.0118,200.0118,600.0-900.0-0.75%12,158
2026-03-11118,500.0120,100.0118,000.0119,500.0+1200.0+1.01%10,285
2026-03-10117,900.0118,900.0117,000.0118,300.0+1100.0+0.94%22,764
2026-03-09115,200.0117,500.0114,600.0117,200.0-500.0-0.42%22,608
2026-03-06118,900.0119,000.0117,700.0117,700.0-1200.0-1.01%18,394
2026-03-05119,900.0120,800.0118,900.0118,900.0+1200.0+1.02%19,415
2026-03-04118,100.0118,500.0116,400.0117,700.0-2400.0-2.00%30,330
2026-03-03121,400.0121,600.0119,700.0120,100.0-2700.0-2.20%19,518
2026-03-02121,500.0123,100.0121,200.0122,800.0+1100.0+0.90%20,878
2026-02-27123,600.0123,800.0121,600.0121,700.0-2200.0-1.78%30,593
2026-02-26124,200.0124,200.0123,000.0123,900.0-3300.0-2.59%34,513
2026-02-25125,400.0127,200.0125,200.0127,200.0+1800.0+1.44%39,235
2026-02-24125,100.0125,900.0124,200.0125,400.0+700.0+0.56%19,223
2026-02-20125,000.0125,200.0123,900.0124,700.0+600.0+0.48%12,041
2026-02-19125,000.0125,200.0123,700.0124,100.0-1000.0-0.80%11,422
2026-02-18123,900.0125,100.0123,400.0125,100.0+1200.0+0.97%13,722
2026-02-17124,500.0124,500.0123,100.0123,900.0-400.0-0.32%10,224
2026-02-16123,200.0124,300.0121,800.0124,300.0+2100.0+1.72%13,062
2026-02-13123,300.0123,600.0121,800.0122,200.0-900.0-0.73%15,027
2026-02-12123,100.0123,500.0122,700.0123,100.0-400.0-0.32%14,544
2026-02-10124,200.0124,300.0123,200.0123,500.0-500.0-0.40%11,069
2026-02-09124,400.0124,700.0123,100.0124,000.0+700.0+0.57%14,243
2026-02-06124,500.0124,700.0123,300.0123,300.0-900.0-0.72%14,045
2026-02-05124,400.0124,700.0123,600.0124,200.0-100.0-0.08%16,947
2026-02-04123,300.0124,500.0122,600.0124,300.0+1200.0+0.97%18,479
2026-02-03121,600.0123,500.0121,300.0123,100.0+1700.0+1.40%16,524
2026-02-02122,300.0122,700.0121,400.0121,400.0-300.0-0.25%20,398
2026-01-30121,900.0122,200.0120,400.0121,700.0-600.0-0.49%40,089
2026-01-29118,900.0122,300.0118,000.0122,300.0+2500.0+2.09%27,161
2026-01-28119,400.0120,100.0118,900.0119,800.00.00.00%17,709
2026-01-27120,200.0120,300.0118,900.0119,800.0-1100.0-0.91%18,029
2026-01-26120,600.0121,200.0120,000.0120,900.0-1100.0-0.90%16,049
2026-01-23122,500.0122,500.0121,000.0122,000.0+1200.0+0.99%15,964
2026-01-22122,200.0122,700.0120,800.0120,800.0-900.0-0.74%29,578
2026-01-21124,600.0124,700.0121,100.0121,700.0-3000.0-2.41%26,578
2026-01-20126,200.0126,200.0124,400.0124,700.0-700.0-0.56%14,239
2026-01-19128,000.0128,000.0125,300.0125,400.0-1400.0-1.10%9,571
2026-01-16125,400.0126,800.0125,000.0126,800.0+1400.0+1.12%16,111
2026-01-15125,400.0126,000.0125,000.0125,400.0+500.0+0.40%16,675
2026-01-14124,900.0125,000.0124,300.0124,900.0+200.0+0.16%18,106
2026-01-13124,800.0124,800.0123,500.0124,700.0+600.0+0.48%26,460
2026-01-09125,700.0125,900.0124,100.0124,100.0-1400.0-1.12%15,840
2026-01-08124,600.0125,700.0123,700.0125,500.0+1000.0+0.80%22,505
2026-01-07124,800.0125,100.0123,300.0124,500.0-1300.0-1.03%23,269
2026-01-06125,000.0125,800.0124,100.0125,800.0+1300.0+1.04%8,834
2026-01-05125,300.0125,300.0123,700.0124,500.0+400.0+0.32%15,005
2025-12-30124,800.0125,300.0124,100.0124,100.00.00.00%13,175
2025-12-29124,900.0125,000.0123,900.0124,100.0-100.0-0.08%11,042
2025-12-26124,600.0124,700.0123,000.0124,200.0-300.0-0.24%14,467
2025-12-25124,500.0124,500.0123,400.0124,500.0+900.0+0.73%5,592
2025-12-24123,500.0124,100.0123,200.0123,600.0+100.0+0.08%5,638
2025-12-23122,800.0123,500.0122,200.0123,500.0+1200.0+0.98%8,412
2025-12-22123,600.0124,300.0122,300.0122,300.0-1700.0-1.37%10,701
2025-12-19122,800.0124,000.0122,600.0124,000.0+1200.0+0.98%16,936
2025-12-18122,600.0123,600.0122,400.0122,800.0+300.0+0.24%8,689
2025-12-17123,400.0123,500.0122,200.0122,500.0-300.0-0.24%10,385
2025-12-16122,700.0123,300.0122,200.0122,800.0+900.0+0.74%9,240
2025-12-15121,700.0122,300.0121,200.0121,900.0+800.0+0.66%8,560
2025-12-12118,700.0121,900.0118,700.0121,100.0+1400.0+1.17%30,958
2025-12-11120,200.0120,400.0118,400.0119,700.0+300.0+0.25%6,848
2025-12-10119,400.0120,100.0119,000.0119,400.0+300.0+0.25%8,829
2025-12-09118,300.0119,300.0117,500.0119,100.0+400.0+0.34%10,500
2025-12-08119,800.0120,000.0118,000.0118,700.0-600.0-0.50%12,248
2025-12-05120,000.0120,200.0119,000.0119,300.0-600.0-0.50%11,573
2025-12-04120,500.0120,600.0119,800.0119,900.00.00.00%10,639
2025-12-03121,200.0121,500.0119,800.0119,900.0-2100.0-1.72%10,919
2025-12-02121,200.0122,100.0120,900.0122,000.0+1400.0+1.16%10,494
2025-12-01123,300.0123,600.0120,600.0120,600.0-2500.0-2.03%17,899
2025-11-28123,700.0123,800.0122,500.0123,100.0-600.0-0.49%16,041
2025-11-27122,600.0123,700.0122,300.0123,700.0+1000.0+0.81%13,397
2025-11-26123,500.0123,500.0122,100.0122,700.0+100.0+0.08%13,841
2025-11-25123,000.0123,400.0122,100.0122,600.0+400.0+0.33%12,903
2025-11-21120,500.0122,300.0120,400.0122,200.0+1700.0+1.41%12,699
2025-11-20121,200.0121,600.0120,000.0120,500.0+300.0+0.25%21,340
2025-11-19120,400.0121,000.0119,900.0120,200.0-300.0-0.25%13,229
2025-11-18123,100.0123,300.0120,500.0120,500.0-3100.0-2.51%15,646
2025-11-17122,800.0123,600.0122,400.0123,600.0+100.0+0.08%11,412
2025-11-14122,500.0123,500.0122,200.0123,500.0+1300.0+1.06%14,355
2025-11-13121,900.0122,300.0121,400.0122,200.0+900.0+0.74%7,080
2025-11-12121,500.0122,600.0121,100.0121,300.0-600.0-0.49%12,629
2025-11-11121,100.0121,900.0120,700.0121,900.0+1300.0+1.08%8,703
2025-11-10121,200.0121,900.0120,600.0120,600.0-100.0-0.08%12,322
2025-11-07121,600.0121,800.0120,500.0120,700.0-500.0-0.41%14,053
2025-11-06120,900.0121,200.0119,800.0121,200.0+600.0+0.50%13,466
2025-11-05119,700.0120,800.0118,600.0120,600.0+1400.0+1.17%18,991
2025-11-04119,000.0119,700.0118,200.0119,200.0+100.0+0.08%13,799
2025-10-31119,100.0120,100.0118,800.0119,100.00.00.00%17,425
2025-10-30118,600.0119,500.0117,600.0119,100.0+500.0+0.42%17,498
2025-10-29118,500.0118,800.0117,700.0118,600.0+500.0+0.42%16,585
2025-10-28118,400.0119,000.0117,500.0118,100.0-500.0-0.42%14,308
2025-10-27118,200.0118,700.0117,600.0118,600.0+1000.0+0.85%9,826
2025-10-24118,600.0119,000.0117,500.0117,600.0-700.0-0.59%14,563
2025-10-23117,400.0118,600.0116,700.0118,300.0+900.0+0.77%13,085
2025-10-22116,100.0117,400.0115,400.0117,400.0+1300.0+1.12%12,182
2025-10-21116,200.0116,400.0115,300.0116,100.0-400.0-0.34%13,484
2025-10-20117,100.0117,300.0115,800.0116,500.0-100.0-0.09%9,080
2025-10-17116,400.0116,900.0116,100.0116,600.00.00.00%10,198
2025-10-16115,900.0116,900.0115,600.0116,600.0+700.0+0.60%9,138
2025-10-15114,800.0116,400.0114,800.0115,900.0+500.0+0.43%17,485
2025-10-14114,000.0115,400.0113,100.0115,400.0+1000.0+0.87%12,821
2025-10-10114,600.0114,800.0114,100.0114,400.0-600.0-0.52%7,624
2025-10-09114,100.0115,000.0113,400.0115,000.0+1400.0+1.23%12,326
2025-10-08113,800.0114,400.0113,300.0113,600.0+100.0+0.09%9,215
2025-10-07114,700.0114,900.0113,300.0113,500.0-1600.0-1.39%8,096
2025-10-06112,800.0115,100.0112,800.0115,100.0+2900.0+2.58%11,958
2025-10-03112,400.0113,100.0111,900.0112,200.0-1200.0-1.06%9,325
2025-10-02113,900.0114,200.0111,800.0113,400.0-400.0-0.35%18,344
2025-10-01114,200.0114,200.0112,500.0113,800.0+100.0+0.09%10,636
2025-09-30113,500.0114,000.0112,600.0113,700.0+1200.0+1.07%15,370
2025-09-29114,900.0115,200.0112,500.0112,500.0-3000.0-2.60%13,290
2025-09-26114,800.0115,500.0114,200.0115,500.0+1200.0+1.05%10,870
2025-09-25114,800.0114,800.0113,700.0114,300.0-300.0-0.26%12,789
2025-09-24114,400.0114,600.0113,600.0114,600.0+600.0+0.53%9,836
2025-09-22114,200.0114,700.0113,900.0114,000.0+200.0+0.18%11,671
2025-09-19114,200.0114,800.0113,300.0113,800.0-500.0-0.44%28,561
2025-09-18114,800.0114,800.0113,800.0114,300.0-500.0-0.44%8,277
2025-09-17115,500.0115,900.0114,100.0114,800.0-1800.0-1.54%15,862
2025-09-16115,000.0116,600.0114,500.0116,600.0+1700.0+1.48%18,660
2025-09-12114,100.0114,900.0113,500.0114,900.0——29,465

直近120営業日分を表示