KabuInsight

ＫＤＸ不動産投資法人

8972
その他/その他/KDX Realty 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
2026-03-13168,100.0169,000.0166,400.0167,500.0+700.0+0.42%16,540
2026-03-12167,200.0167,600.0166,300.0166,800.0-1500.0-0.89%6,477
2026-03-11166,500.0169,000.0165,400.0168,300.0+2700.0+1.63%8,068
2026-03-10165,600.0166,300.0164,600.0165,600.0+700.0+0.42%12,206
2026-03-09163,100.0165,900.0162,700.0164,900.0-1100.0-0.66%15,593
2026-03-06167,100.0167,400.0166,000.0166,000.0-1600.0-0.95%10,446
2026-03-05168,800.0168,800.0167,400.0167,600.0+1700.0+1.02%11,967
2026-03-04168,100.0168,100.0165,600.0165,900.0-2600.0-1.54%15,348
2026-03-03169,800.0169,900.0168,400.0168,500.0-1600.0-0.94%9,577
2026-03-02170,000.0170,800.0168,800.0170,100.0+100.0+0.06%11,157
2026-02-27173,000.0173,200.0169,700.0170,000.0-2300.0-1.33%17,971
2026-02-26172,200.0173,400.0171,500.0172,300.0+900.0+0.53%10,462
2026-02-25171,700.0171,800.0170,800.0171,400.0+400.0+0.23%11,291
2026-02-24168,900.0171,300.0168,900.0171,000.0+1800.0+1.06%12,371
2026-02-20169,800.0170,100.0169,200.0169,200.00.00.00%5,932
2026-02-19171,200.0171,500.0169,000.0169,200.0-1400.0-0.82%5,959
2026-02-18168,000.0171,100.0168,000.0170,600.0+1900.0+1.13%6,605
2026-02-17169,600.0169,700.0167,700.0168,700.0-900.0-0.53%5,415
2026-02-16168,700.0169,700.0167,300.0169,600.0+1300.0+0.77%5,628
2026-02-13170,000.0170,300.0167,800.0168,300.0-1900.0-1.12%11,062
2026-02-12168,900.0170,300.0168,100.0170,200.0+1500.0+0.89%9,836
2026-02-10168,500.0169,500.0168,300.0168,700.0+700.0+0.42%8,092
2026-02-09168,000.0169,300.0167,300.0168,000.0+1000.0+0.60%11,559
2026-02-06168,400.0168,900.0166,800.0167,000.0-1200.0-0.71%11,849
2026-02-05168,700.0169,300.0167,900.0168,200.0-600.0-0.36%17,607
2026-02-04169,300.0169,500.0168,100.0168,800.0+200.0+0.12%10,154
2026-02-03167,400.0169,200.0167,200.0168,600.0+1200.0+0.72%9,722
2026-02-02169,100.0169,400.0166,800.0167,400.0+100.0+0.06%10,976
2026-01-30169,700.0169,700.0167,200.0167,300.0-2000.0-1.18%16,238
2026-01-29167,900.0169,300.0166,500.0169,300.0+100.0+0.06%17,174
2026-01-28168,200.0169,500.0167,700.0169,200.0+500.0+0.30%14,340
2026-01-27169,000.0169,200.0167,700.0168,700.0-500.0-0.30%9,957
2026-01-26169,300.0169,600.0168,400.0169,200.0-700.0-0.41%13,169
2026-01-23171,100.0171,600.0169,900.0169,900.0-1100.0-0.64%12,296
2026-01-22172,800.0173,600.0171,000.0171,000.0-1200.0-0.70%16,858
2026-01-21176,500.0176,800.0172,000.0172,200.0-5100.0-2.88%14,990
2026-01-20178,800.0179,200.0177,200.0177,300.0-300.0-0.17%7,591
2026-01-19180,400.0180,400.0176,900.0177,600.0-900.0-0.50%6,825
2026-01-16177,900.0178,600.0177,300.0178,500.0+400.0+0.22%11,130
2026-01-15178,500.0178,600.0177,400.0178,100.0+100.0+0.06%8,721
2026-01-14178,500.0178,500.0176,800.0178,000.0+900.0+0.51%10,000
2026-01-13178,000.0178,300.0176,000.0177,100.0-200.0-0.11%10,412
2026-01-09177,900.0178,400.0177,000.0177,300.00.00.00%5,677
2026-01-08176,600.0177,300.0175,600.0177,300.0-100.0-0.06%10,604
2026-01-07176,800.0177,500.0175,500.0177,400.0+1100.0+0.62%6,320
2026-01-06176,100.0176,400.0175,000.0176,300.0+800.0+0.46%5,313
2026-01-05177,700.0177,700.0173,500.0175,500.0-400.0-0.23%8,564
2025-12-30177,100.0178,300.0175,600.0175,900.0-1000.0-0.57%6,826
2025-12-29177,700.0177,700.0175,900.0176,900.0+200.0+0.11%4,199
2025-12-26176,900.0177,500.0175,300.0176,700.0+500.0+0.28%7,227
2025-12-25176,800.0177,400.0175,000.0176,200.0+100.0+0.06%5,282
2025-12-24175,100.0176,100.0174,600.0176,100.0+600.0+0.34%6,118
2025-12-23175,300.0175,500.0174,100.0175,500.0+1300.0+0.75%6,343
2025-12-22177,200.0178,000.0174,200.0174,200.0-2700.0-1.53%8,387
2025-12-19177,200.0178,400.0176,300.0176,900.0+600.0+0.34%7,534
2025-12-18175,400.0177,000.0175,300.0176,300.0-300.0-0.17%7,186
2025-12-17176,000.0177,100.0175,300.0176,600.0+600.0+0.34%7,313
2025-12-16175,100.0176,600.0174,900.0176,000.0+900.0+0.51%5,712
2025-12-15174,800.0175,900.0174,300.0175,100.0+400.0+0.23%4,837
2025-12-12172,400.0175,200.0172,400.0174,700.0+1900.0+1.10%14,193
2025-12-11173,000.0173,400.0170,800.0172,800.0+200.0+0.12%4,834
2025-12-10171,600.0173,300.0171,500.0172,600.0+600.0+0.35%4,919
2025-12-09170,600.0172,300.0169,800.0172,000.0+700.0+0.41%7,894
2025-12-08172,100.0172,400.0170,400.0171,300.0-900.0-0.52%9,464
2025-12-05173,600.0173,900.0172,200.0172,200.0-1100.0-0.63%7,205
2025-12-04175,700.0175,700.0173,000.0173,300.0-1800.0-1.03%9,262
2025-12-03175,400.0175,600.0173,800.0175,100.0-800.0-0.45%10,089
2025-12-02175,700.0176,800.0174,600.0175,900.0+200.0+0.11%9,581
2025-12-01178,500.0178,700.0175,700.0175,700.0-2400.0-1.35%11,956
2025-11-28180,500.0180,800.0177,700.0178,100.0-2700.0-1.49%9,602
2025-11-27179,700.0181,300.0179,500.0180,800.0+1700.0+0.95%7,081
2025-11-26179,200.0179,400.0178,000.0179,100.0+1100.0+0.62%7,645
2025-11-25177,000.0178,700.0176,200.0178,000.0+700.0+0.39%8,683
2025-11-21176,000.0177,400.0175,700.0177,300.0+1400.0+0.80%6,481
2025-11-20176,100.0177,800.0175,600.0175,900.0+600.0+0.34%6,484
2025-11-19174,800.0176,000.0174,600.0175,300.0+500.0+0.29%7,420
2025-11-18178,000.0178,400.0174,800.0174,800.0-2300.0-1.30%9,863
2025-11-17175,800.0177,100.0175,300.0177,100.0+1000.0+0.57%6,703
2025-11-14174,000.0176,100.0173,800.0176,100.0+2400.0+1.38%8,124
2025-11-13173,600.0174,100.0173,000.0173,700.0+300.0+0.17%3,880
2025-11-12174,500.0175,000.0173,400.0173,400.0-1100.0-0.63%6,024
2025-11-11173,400.0174,500.0172,800.0174,500.0+2300.0+1.34%6,186
2025-11-10172,000.0173,400.0171,800.0172,200.0+700.0+0.41%8,131
2025-11-07172,100.0172,400.0171,200.0171,500.0-700.0-0.41%7,815
2025-11-06172,400.0173,100.0171,400.0172,200.0-600.0-0.35%7,279
2025-11-05172,600.0172,800.0170,400.0172,800.0+300.0+0.17%8,681
2025-11-04170,500.0172,500.0170,300.0172,500.0+2100.0+1.23%7,494
2025-10-31170,900.0172,300.0170,400.0170,400.0-600.0-0.35%10,573
2025-10-30169,400.0172,000.0168,400.0171,000.0-2100.0-1.21%19,803
2025-10-29173,500.0174,500.0172,200.0173,100.0-500.0-0.29%28,151
2025-10-28174,900.0174,900.0173,500.0173,600.0-1300.0-0.74%7,741
2025-10-27174,600.0174,900.0173,700.0174,900.0+1400.0+0.81%7,017
2025-10-24174,400.0174,800.0173,100.0173,500.0-1600.0-0.91%8,957
2025-10-23174,000.0175,300.0173,100.0175,100.0+1000.0+0.57%8,487
2025-10-22173,400.0174,100.0172,600.0174,100.0+1500.0+0.87%7,919
2025-10-21172,300.0173,100.0171,500.0172,600.0+800.0+0.47%6,707
2025-10-20171,900.0172,300.0170,700.0171,800.0+800.0+0.47%6,828
2025-10-17170,100.0171,000.0169,900.0171,000.0+1000.0+0.59%6,137
2025-10-16170,000.0170,100.0169,200.0170,000.0+400.0+0.24%5,098
2025-10-15169,500.0170,100.0168,900.0169,600.0-100.0-0.06%8,262
2025-10-14168,100.0169,700.0167,300.0169,700.0+900.0+0.53%7,329
2025-10-10169,300.0169,800.0168,800.0168,800.0-1200.0-0.71%3,393
2025-10-09169,700.0170,200.0168,800.0170,000.0+800.0+0.47%6,817
2025-10-08170,100.0170,700.0169,200.0169,200.0-800.0-0.47%5,341
2025-10-07171,100.0171,400.0169,600.0170,000.0-1400.0-0.82%4,746
2025-10-06169,000.0171,800.0169,000.0171,400.0+3200.0+1.90%7,783
2025-10-03168,500.0168,900.0167,200.0168,200.0-400.0-0.24%5,408
2025-10-02167,900.0170,200.0167,200.0168,600.0+1100.0+0.66%8,840
2025-10-01168,500.0168,900.0166,500.0167,500.0-1000.0-0.59%6,155
2025-09-30168,200.0169,300.0167,300.0168,500.0+1500.0+0.90%8,480
2025-09-29170,200.0170,200.0167,000.0167,000.0-2900.0-1.71%10,625
2025-09-26169,200.0170,000.0168,900.0169,900.0+1300.0+0.77%6,157
2025-09-25169,000.0169,400.0168,000.0168,600.0+100.0+0.06%6,577
2025-09-24170,000.0170,200.0168,500.0168,500.0-1000.0-0.59%6,461
2025-09-22169,900.0170,400.0168,900.0169,500.0-400.0-0.24%6,596
2025-09-19169,800.0170,600.0168,700.0169,900.0+500.0+0.30%20,253
2025-09-18170,000.0170,300.0169,200.0169,400.0-800.0-0.47%6,104
2025-09-17171,000.0171,800.0168,800.0170,200.0-1600.0-0.93%9,324
2025-09-16170,000.0171,800.0169,100.0171,800.0+1800.0+1.06%9,220
2025-09-12170,000.0170,100.0168,900.0170,000.0——11,708

直近120営業日分を表示