KabuInsight

ＮＴＴ都市開発リート投資法人

8956
その他/その他/NTT UD REIT 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
2026-03-13145,800.0146,900.0145,000.0145,700.0-600.0-0.41%4,684
2026-03-12146,400.0146,800.0145,800.0146,300.0-200.0-0.14%2,546
2026-03-11145,100.0147,300.0144,800.0146,500.0+2000.0+1.38%3,018
2026-03-10144,700.0145,800.0143,900.0144,500.0+500.0+0.35%3,607
2026-03-09143,300.0144,900.0142,700.0144,000.0-100.0-0.07%4,538
2026-03-06144,600.0145,300.0144,100.0144,100.0-1600.0-1.10%3,753
2026-03-05144,200.0145,800.0144,100.0145,700.0+2300.0+1.60%5,772
2026-03-04144,500.0144,800.0143,100.0143,400.0-2000.0-1.38%6,021
2026-03-03145,700.0146,100.0144,600.0145,400.0-1200.0-0.82%3,995
2026-03-02144,900.0146,600.0144,200.0146,600.0+1700.0+1.17%4,277
2026-02-27146,500.0146,600.0144,900.0144,900.0-1600.0-1.09%4,439
2026-02-26145,800.0146,700.0145,000.0146,500.0+700.0+0.48%5,283
2026-02-25145,800.0146,500.0144,800.0145,800.00.00.00%5,244
2026-02-24143,800.0145,800.0143,500.0145,800.0+2500.0+1.74%5,093
2026-02-20144,000.0144,500.0143,000.0143,300.0+300.0+0.21%3,875
2026-02-19143,000.0143,200.0142,100.0143,000.0-200.0-0.14%1,820
2026-02-18141,100.0143,200.0141,100.0143,200.0+1800.0+1.27%3,508
2026-02-17142,000.0142,200.0141,000.0141,400.0-1100.0-0.77%2,434
2026-02-16142,000.0142,500.0140,700.0142,500.0+800.0+0.56%3,471
2026-02-13142,500.0142,700.0141,100.0141,700.0-800.0-0.56%3,883
2026-02-12142,300.0142,500.0141,700.0142,500.0+200.0+0.14%2,705
2026-02-10142,500.0142,800.0141,800.0142,300.0+500.0+0.35%2,708
2026-02-09141,600.0142,700.0141,000.0141,800.0+600.0+0.42%3,602
2026-02-06142,100.0142,400.0141,000.0141,200.0-900.0-0.63%3,424
2026-02-05142,700.0143,400.0142,100.0142,100.0-600.0-0.42%3,745
2026-02-04143,700.0143,700.0142,100.0142,700.0-500.0-0.35%5,318
2026-02-03142,900.0143,700.0142,400.0143,200.0+800.0+0.56%2,998
2026-02-02143,400.0144,000.0142,400.0142,400.0-200.0-0.14%3,562
2026-01-30144,200.0145,000.0142,600.0142,600.0-1500.0-1.04%5,677
2026-01-29141,900.0144,100.0141,200.0144,100.0+1500.0+1.05%5,339
2026-01-28142,400.0143,100.0141,900.0142,600.0-400.0-0.28%3,529
2026-01-27143,000.0143,400.0142,200.0143,000.0-100.0-0.07%2,945
2026-01-26144,400.0144,700.0142,800.0143,100.0-1300.0-0.90%4,498
2026-01-23145,300.0146,000.0144,300.0144,400.0+100.0+0.07%3,760
2026-01-22144,500.0146,300.0144,100.0144,300.0-200.0-0.14%3,667
2026-01-21147,200.0147,300.0144,500.0144,500.0-2000.0-1.37%4,742
2026-01-20149,800.0149,800.0146,300.0146,500.0-300.0-0.20%5,610
2026-01-19147,400.0147,600.0145,800.0146,800.0-100.0-0.07%3,213
2026-01-16145,700.0147,400.0145,700.0146,900.0+1200.0+0.82%4,327
2026-01-15144,900.0146,000.0144,300.0145,700.0+1600.0+1.11%3,883
2026-01-14143,900.0146,000.0143,600.0144,100.0+1000.0+0.70%6,301
2026-01-13142,600.0143,100.0140,600.0143,100.0+900.0+0.63%4,340
2026-01-09142,600.0143,500.0142,200.0142,200.0+200.0+0.14%3,405
2026-01-08142,500.0142,800.0141,700.0142,000.0+100.0+0.07%3,527
2026-01-07140,100.0142,300.0140,000.0141,900.0+1400.0+1.00%2,919
2026-01-06139,700.0140,600.0139,500.0140,500.0+700.0+0.50%3,021
2026-01-05140,600.0141,300.0138,500.0139,800.0-600.0-0.43%4,427
2025-12-30141,000.0142,100.0140,400.0140,400.0-700.0-0.50%2,861
2025-12-29140,200.0141,100.0139,800.0141,100.0+1000.0+0.71%5,121
2025-12-26139,600.0140,400.0138,500.0140,100.0+500.0+0.36%4,115
2025-12-25139,500.0140,300.0139,300.0139,600.0+900.0+0.65%1,905
2025-12-24138,800.0139,400.0138,500.0138,700.0-100.0-0.07%2,204
2025-12-23138,500.0138,800.0137,800.0138,800.0+300.0+0.22%2,515
2025-12-22139,400.0140,100.0138,500.0138,500.0-800.0-0.57%2,718
2025-12-19138,800.0139,800.0138,400.0139,300.0+1200.0+0.87%3,713
2025-12-18140,200.0140,400.0137,800.0138,100.0+400.0+0.29%3,701
2025-12-17137,900.0138,800.0137,700.0137,700.0-600.0-0.43%2,828
2025-12-16137,600.0138,900.0137,600.0138,300.0+800.0+0.58%2,314
2025-12-15138,400.0138,700.0137,500.0137,500.0-900.0-0.65%1,506
2025-12-12136,500.0138,400.0136,500.0138,400.0+1700.0+1.24%5,376
2025-12-11136,900.0137,300.0135,700.0136,700.0+300.0+0.22%1,886
2025-12-10136,000.0137,400.0136,000.0136,400.0-200.0-0.15%2,459
2025-12-09136,000.0136,700.0134,800.0136,600.0+200.0+0.15%2,306
2025-12-08136,600.0137,200.0135,500.0136,400.0-200.0-0.15%3,121
2025-12-05137,500.0138,100.0136,600.0136,600.0-1400.0-1.01%2,304
2025-12-04138,000.0138,600.0137,400.0138,000.0-500.0-0.36%1,996
2025-12-03137,800.0138,700.0137,600.0138,500.0+100.0+0.07%2,999
2025-12-02138,300.0138,900.0137,600.0138,400.0-100.0-0.07%2,491
2025-12-01141,000.0141,000.0138,500.0138,500.0-1500.0-1.07%3,199
2025-11-28140,900.0141,200.0140,000.0140,000.0-1600.0-1.13%2,963
2025-11-27140,900.0141,600.0140,500.0141,600.0+900.0+0.64%2,906
2025-11-26140,100.0141,000.0140,100.0140,700.0+700.0+0.50%2,669
2025-11-25139,700.0140,800.0138,400.0140,000.0+1000.0+0.72%3,089
2025-11-21138,900.0140,100.0137,800.0139,000.0+400.0+0.29%4,175
2025-11-20138,900.0140,800.0138,200.0138,600.0+500.0+0.36%2,775
2025-11-19138,700.0138,900.0137,500.0138,100.0-400.0-0.29%1,793
2025-11-18140,500.0141,300.0138,500.0138,500.0-2000.0-1.42%2,711
2025-11-17139,000.0140,500.0138,400.0140,500.0+1300.0+0.93%2,570
2025-11-14138,900.0139,600.0138,600.0139,200.0+400.0+0.29%2,351
2025-11-13139,300.0139,300.0138,400.0138,800.0-500.0-0.36%2,383
2025-11-12139,900.0140,600.0139,100.0139,300.0-700.0-0.50%3,847
2025-11-11138,200.0140,000.0137,900.0140,000.0+2500.0+1.82%3,403
2025-11-10138,200.0138,700.0137,500.0137,500.0-600.0-0.43%4,196
2025-11-07138,400.0138,700.0137,700.0138,100.0-100.0-0.07%2,288
2025-11-06138,200.0138,400.0136,800.0138,200.0-300.0-0.22%2,464
2025-11-05137,600.0138,500.0135,500.0138,500.0+500.0+0.36%4,392
2025-11-04136,400.0138,000.0135,500.0138,000.0+1600.0+1.17%3,437
2025-10-31136,000.0138,200.0135,700.0136,400.0+200.0+0.15%4,979
2025-10-30135,800.0136,700.0133,700.0136,200.0-3000.0-2.16%8,354
2025-10-29139,700.0140,400.0138,900.0139,200.0-800.0-0.57%8,796
2025-10-28141,200.0141,400.0140,000.0140,000.0-800.0-0.57%3,449
2025-10-27140,100.0141,100.0139,800.0140,800.0+1200.0+0.86%2,794
2025-10-24140,000.0140,700.0139,500.0139,600.0-400.0-0.29%3,689
2025-10-23139,300.0140,000.0138,300.0140,000.0+500.0+0.36%4,775
2025-10-22139,000.0139,700.0138,400.0139,500.0+600.0+0.43%2,734
2025-10-21138,300.0138,900.0137,500.0138,900.0+900.0+0.65%3,496
2025-10-20138,000.0138,500.0137,400.0138,000.0+100.0+0.07%2,354
2025-10-17137,000.0137,900.0137,000.0137,900.0+500.0+0.36%2,153
2025-10-16137,400.0137,700.0136,700.0137,400.0+700.0+0.51%1,567
2025-10-15136,400.0137,200.0136,100.0136,700.0+200.0+0.15%1,855
2025-10-14136,400.0136,900.0135,200.0136,500.0-100.0-0.07%3,125
2025-10-10137,200.0137,400.0136,600.0136,600.0-500.0-0.36%1,543
2025-10-09137,000.0137,300.0136,400.0137,100.0+100.0+0.07%1,740
2025-10-08138,000.0138,400.0137,000.0137,000.0-1000.0-0.72%1,309
2025-10-07138,300.0138,400.0137,400.0138,000.0-200.0-0.14%1,677
2025-10-06135,800.0138,200.0135,700.0138,200.0+2700.0+1.99%2,670
2025-10-03135,600.0136,000.0135,200.0135,500.0-400.0-0.29%2,054
2025-10-02136,200.0137,600.0135,000.0135,900.0+200.0+0.15%3,183
2025-10-01136,000.0136,200.0134,500.0135,700.0-300.0-0.22%2,530
2025-09-30136,900.0136,900.0135,600.0136,000.0+200.0+0.15%2,607
2025-09-29138,800.0138,800.0135,800.0135,800.0-2700.0-1.95%3,459
2025-09-26138,000.0138,700.0137,500.0138,500.0+900.0+0.65%1,922
2025-09-25137,100.0138,100.0136,800.0137,600.0+500.0+0.36%1,621
2025-09-24138,200.0138,200.0136,900.0137,100.0-600.0-0.44%1,422
2025-09-22137,500.0138,100.0136,800.0137,700.0+200.0+0.15%2,426
2025-09-19138,000.0138,500.0137,000.0137,500.0-500.0-0.36%7,481
2025-09-18138,000.0138,000.0137,100.0138,000.0+200.0+0.15%2,357
2025-09-17137,500.0137,800.0136,900.0137,800.0+300.0+0.22%3,472
2025-09-16136,900.0137,700.0136,200.0137,500.0+200.0+0.15%3,464
2025-09-12135,600.0137,300.0135,200.0137,300.0——4,520

直近120営業日分を表示