Innovative Industrial Properties Inc（IIPR）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	53.20	53.55	52.22	52.39	-1.52%	333,500
2026-10-15	51.97	53.21	51.97	53.20	+3.44%	363,300
2026-10-14	51.75	52.66	51.10	51.43	-0.23%	575,300
2026-10-13	51.76	51.87	50.81	51.55	+0.70%	428,000
2026-10-12	51.83	51.84	50.54	51.19	-1.23%	283,000
2026-10-09	52.10	52.73	51.70	51.83	-0.17%	208,100
2026-10-08	51.25	52.00	50.50	51.92	+1.35%	394,300
2026-10-07	50.10	51.27	50.10	51.23	+1.93%	483,200
2026-10-06	50.63	50.72	49.44	50.26	-0.55%	479,361
2026-10-05	50.46	51.04	49.94	50.54	+0.04%	363,966
2026-10-02	51.68	52.40	50.46	50.52	-0.94%	453,300
2026-10-01	52.46	52.58	50.54	51.00	-3.19%	632,400
2026-09-30	52.77	53.31	52.52	52.68	-3.36%	1,076,500
2026-09-29	55.29	55.84	54.49	54.51	-1.27%	1,026,800
2026-09-28	55.14	55.45	54.59	55.21	-0.56%	348,800
2026-09-25	55.59	56.06	55.26	55.52	-0.13%	322,900
2026-09-24	55.31	55.91	55.05	55.59	+0.56%	370,100
2026-09-23	56.75	56.75	55.21	55.28	-2.57%	417,700
2026-09-22	56.62	56.99	55.90	56.74	+1.03%	347,900
2026-09-21	55.62	56.31	55.44	56.16	+0.97%	439,700
2026-09-18	56.18	56.43	55.20	55.62	-1.44%	989,300
2026-09-17	56.43	56.65	56.00	56.43	+0.93%	250,300
2026-09-16	56.53	57.11	55.61	55.91	-0.89%	260,200
2026-09-15	56.36	56.55	55.88	56.41	-0.05%	242,300
2026-09-14	56.01	57.00	56.00	56.44	+0.34%	199,000
2026-09-11	55.81	56.50	55.60	56.25	+1.17%	181,900
2026-09-10	56.97	57.50	55.40	55.60	-2.40%	271,700
2026-09-09	57.15	57.33	56.67	56.97	-0.42%	220,800
2026-09-08	57.25	57.50	56.85	57.21	+0.02%	301,400
2026-09-04	56.40	57.50	56.28	57.20	+0.70%	333,200
2026-09-03	57.59	57.72	56.61	56.80	-0.05%	272,800
2026-09-02	56.40	57.10	56.00	56.83	+1.18%	270,600
2026-09-01	56.34	57.30	55.85	56.17	-1.32%	412,700
2026-08-31	56.18	57.35	55.95	56.92	+1.08%	550,600
2026-08-28	56.72	57.13	56.31	56.31	-0.19%	324,200
2026-08-27	57.00	57.33	56.36	56.42	-1.09%	312,200
2026-08-26	57.61	57.96	56.91	57.04	-1.02%	180,100
2026-08-25	57.13	57.67	56.68	57.63	+1.46%	472,900
2026-08-24	56.78	57.70	55.88	56.80	+0.16%	418,800
2026-08-21	56.99	57.42	56.37	56.71	-0.04%	199,200
2026-08-20	56.27	56.80	55.72	56.73	+0.94%	167,800
2026-08-19	55.35	56.20	55.35	56.20	+1.96%	225,700
2026-08-18	55.82	56.11	54.62	55.12	-1.22%	396,900
2026-08-17	55.58	55.87	55.28	55.80	-0.34%	349,800
2026-08-14	57.31	57.75	55.95	55.99	-2.68%	362,600
2026-08-13	58.10	58.70	57.43	57.53	-0.33%	243,700
2026-08-12	58.50	58.69	57.65	57.72	+0.07%	214,200
2026-08-11	57.64	58.28	57.32	57.68	+0.49%	196,800
2026-08-10	58.86	58.86	57.19	57.40	-2.97%	357,000
2026-08-07	58.62	59.55	58.53	59.16	+1.39%	237,900
2026-08-06	58.36	59.22	58.04	58.35	-0.21%	262,600
2026-08-05	59.77	60.56	57.63	58.47	-3.13%	484,100
2026-08-04	57.80	60.70	56.25	60.36	+3.02%	473,600
2026-08-03	59.01	59.48	58.07	58.59	-0.37%	368,100
2026-07-31	60.88	61.00	58.67	58.81	-3.24%	392,500
2026-07-30	61.55	61.55	60.01	60.78	-0.70%	212,600
2026-07-29	60.73	61.46	60.26	61.21	+1.06%	308,100
2026-07-28	61.69	61.99	60.40	60.57	-1.38%	234,600
2026-07-27	61.55	62.50	61.13	61.42	-0.10%	414,600
2026-07-24	61.44	62.44	61.44	61.48	+0.34%	202,700
2026-07-23	61.79	62.04	60.45	61.27	-1.67%	328,600
2026-07-22	63.38	63.56	62.17	62.31	-1.50%	193,800
2026-07-21	63.94	64.28	61.00	63.26	-1.69%	776,100
2026-07-20	64.49	65.09	63.85	64.35	-0.19%	163,100
2026-07-17	64.39	65.17	63.98	64.47	-0.31%	266,100
2026-07-16	63.52	65.38	63.38	64.67	+1.71%	366,800
2026-07-15	63.80	65.12	63.39	63.58	-0.22%	287,100
2026-07-14	64.85	64.85	63.40	63.72	-0.11%	248,700
2026-07-13	64.41	64.84	62.96	63.79	-1.01%	283,600
2026-07-10	63.22	64.55	63.22	64.44	+2.24%	347,800
2026-07-09	63.24	63.58	62.39	63.03	+0.25%	250,700
2026-07-08	61.75	63.21	60.86	62.87	+1.71%	373,100
2026-07-07	62.03	62.64	61.68	61.81	-0.08%	265,400
2026-07-06	63.30	63.70	61.78	61.86	-2.37%	231,700
2026-07-02	63.00	63.55	62.58	63.36	+1.05%	290,100
2026-07-01	61.68	63.42	61.51	62.70	+1.16%	362,300
2026-06-30	61.50	62.29	60.15	61.98	-2.02%	647,000
2026-06-29	62.99	63.64	61.99	63.26	+0.52%	688,600
2026-06-26	61.15	63.15	61.12	62.93	+2.89%	789,600
2026-06-25	61.33	61.81	60.39	61.16	+0.13%	224,500
2026-06-24	61.15	61.49	60.41	61.08	+0.69%	342,800
2026-06-23	58.92	60.89	58.92	60.66	+2.28%	303,600
2026-06-22	59.80	60.18	59.05	59.31	-0.49%	396,600
2026-06-18	59.00	60.06	58.85	59.60	+1.62%	461,300
2026-06-17	59.55	60.00	58.55	58.65	-1.59%	313,000
2026-06-16	60.93	61.29	59.13	59.60	-1.49%	365,600
2026-06-15	61.01	61.35	60.23	60.50	+0.02%	378,200
2026-06-12	61.94	62.30	59.92	60.49	-2.07%	563,200
2026-06-11	58.75	61.77	58.31	61.77	+6.21%	511,700
2026-06-10	57.91	61.16	56.01	58.16	-3.61%	3,234,300
2026-06-09	59.40	60.71	59.40	60.34	+1.94%	189,300
2026-06-08	59.00	61.12	59.00	59.19	+1.08%	300,200
2026-06-05	57.95	58.84	57.53	58.56	+0.27%	195,700
2026-06-04	57.99	58.66	57.36	58.40	+1.97%	149,500
2026-06-03	57.54	58.16	57.16	57.27	-1.17%	225,800
2026-06-02	57.17	58.28	57.17	57.95	+1.10%	141,200
2026-06-01	57.90	57.90	56.89	57.32	-1.16%	250,100
2026-05-29	58.08	58.85	57.89	57.99	-0.02%	278,100
2026-05-28	57.64	58.70	57.31	58.00	+0.42%	222,100
2026-05-27	56.99	58.36	56.59	57.76	+1.23%	221,900
2026-05-26	56.84	57.31	55.41	57.06	+0.00%	341,600
2026-05-22	56.84	57.47	56.37	57.06	+1.19%	219,700
2026-05-21	55.88	57.36	55.45	56.39	+0.34%	219,700
2026-05-20	54.35	56.22	54.05	56.20	+3.21%	265,900
2026-05-19	53.97	54.57	53.85	54.45	-0.24%	144,900
2026-05-18	54.39	55.00	54.21	54.58	+1.11%	134,800
2026-05-15	54.09	54.37	53.38	53.98	-1.57%	316,500
2026-05-14	55.42	55.68	54.56	54.84	-0.16%	220,600
2026-05-13	55.89	55.90	54.77	54.93	-1.49%	229,800
2026-05-12	56.49	56.80	55.39	55.76	-1.29%	250,200
2026-05-11	57.60	57.60	56.05	56.49	-1.40%	267,500
2026-05-08	57.56	58.85	56.78	57.29	+1.24%	283,900
2026-05-07	57.85	59.16	56.57	56.59	-1.92%	319,100
2026-05-06	60.08	60.84	56.87	57.70	-4.34%	537,000
2026-05-05	54.63	61.40	54.63	60.32	+14.03%	1,112,200
2026-05-04	54.37	54.37	52.85	52.90	-2.92%	328,500
2026-05-01	54.05	54.65	53.81	54.49	+0.44%	195,100
2026-04-30	53.27	54.32	53.09	54.25	+1.94%	277,200
2026-04-29	55.56	55.66	52.77	53.22	-4.98%	573,200
2026-04-28	55.77	56.19	55.25	56.01	+0.45%	194,200
2026-04-27	55.84	56.70	55.38	55.76	-0.27%	302,400
2026-04-24	53.23	55.92	53.00	55.91	+5.47%	352,200
2026-04-23	57.72	57.89	52.57	53.01	-5.09%	819,500
2026-04-22	53.21	56.75	52.18	55.85	+5.68%	938,900
2026-04-21	53.38	53.79	52.43	52.85	-0.62%	275,000
2026-04-20	52.80	53.47	52.46	53.18	+0.45%	193,400
2026-04-17	52.43	53.50	52.14	52.94	+1.83%	291,500
2026-04-16	51.88	52.35	51.37	51.99	+0.17%	231,400
2026-04-15	50.93	51.90	50.93	51.90	+1.41%	265,700
2026-04-14	50.68	51.41	50.50	51.18	+0.99%	246,200
2026-04-13	50.96	51.00	50.32	50.68	-0.63%	171,100
2026-04-10	50.42	51.44	50.35	51.00	+1.86%	239,600
2026-04-09	49.05	50.62	48.95	50.07	+1.52%	277,300
2026-04-08	51.01	51.16	49.31	49.32	-1.30%	392,200
2026-04-07	49.31	50.10	49.06	49.97	+1.07%	325,700
2026-04-06	49.95	49.95	48.99	49.44	-1.53%	205,400
2026-04-02	49.00	50.21	48.51	50.21	+1.66%	376,100
2026-04-01	50.00	50.28	49.28	49.39	-1.54%	251,100
2026-03-31	49.10	50.61	48.65	50.16	-1.18%	358,100
2026-03-30	51.49	51.88	50.66	50.76	-0.37%	406,800
2026-03-27	52.00	52.11	50.81	50.95	-2.19%	301,300
2026-03-26	52.15	53.00	52.02	52.09	-0.50%	244,600
2026-03-25	53.10	53.32	52.20	52.35	-0.38%	297,800
2026-03-24	51.66	53.35	51.66	52.55	+0.32%	213,300
2026-03-23	52.21	53.39	51.65	52.38	+1.49%	259,200
2026-03-20	53.61	53.61	51.20	51.61	-3.75%	509,700
2026-03-19	53.14	54.06	53.02	53.62	+0.15%	190,200
2026-03-18	52.98	54.10	52.74	53.54	+0.64%	287,800
2026-03-17	52.77	53.43	52.40	53.20	+2.54%	313,500
2026-03-16	53.20	54.02	51.22	51.88	-1.48%	286,700
2026-03-13	53.92	54.00	52.38	52.66	-0.87%	211,000
2026-03-12	53.26	53.99	52.77	53.12	-1.12%	268,100
2026-03-11	53.48	53.99	53.00	53.72	+0.28%	191,600
2026-03-10	54.38	55.00	53.42	53.57	-1.78%	226,800
2026-03-09	53.25	54.83	52.26	54.54	+0.31%	304,500
2026-03-06	54.34	55.08	53.59	54.37	-1.25%	252,500
2026-03-05	56.24	56.49	54.60	55.06	-2.82%	337,000
2026-03-04	54.34	56.84	54.00	56.66	+5.69%	442,100
2026-03-03	52.87	54.34	52.35	53.61	-0.13%	411,300
2026-03-02	52.39	53.90	51.80	53.68	+1.36%	367,700
2026-02-27	54.26	54.62	52.64	52.96	-3.04%	396,700
2026-02-26	53.01	54.71	52.79	54.62	+3.45%	539,900
2026-02-25	51.51	52.82	50.83	52.80	+3.33%	604,600
2026-02-24	47.60	51.15	47.45	51.10	+10.70%	747,400
2026-02-23	45.78	46.35	45.33	46.16	+0.98%	314,600
2026-02-20	46.36	46.66	44.90	45.71	-1.40%	457,200
2026-02-19	46.31	46.52	45.75	46.36	+0.22%	222,600
2026-02-18	45.97	46.56	45.95	46.26	+0.46%	205,300
2026-02-17	46.19	46.26	45.20	46.05	+0.26%	286,600
2026-02-13	46.00	46.35	45.50	45.93	+0.90%	218,300
2026-02-12	46.97	47.41	44.85	45.52	-2.96%	369,600
2026-02-11	48.07	48.56	46.87	46.91	-2.25%	340,600
2026-02-10	48.48	48.86	47.93	47.99	-0.64%	188,800
2026-02-09	48.60	48.76	47.56	48.30	-0.72%	173,200
2026-02-06	47.82	48.98	47.71	48.65	+1.99%	247,600
2026-02-05	48.79	48.98	47.67	47.70	-3.27%	258,500
2026-02-04	48.91	49.66	48.51	49.31	+1.84%	258,300
2026-02-03	48.15	48.91	47.90	48.42	+0.35%	236,300
2026-02-02	48.32	48.56	47.74	48.25	-0.14%	233,500
2026-01-30	47.99	48.92	47.89	48.32	-0.35%	223,300
2026-01-29	47.91	48.66	47.84	48.49	+1.32%	220,100
2026-01-28	48.92	49.34	47.80	47.86	-1.85%	275,100
2026-01-27	48.84	49.20	48.45	48.76	-0.35%	207,400
2026-01-26	49.66	49.80	48.61	48.93	-1.45%	229,700
2026-01-23	49.71	49.95	49.00	49.65	-0.12%	290,400
2026-01-22	50.49	51.18	49.65	49.71	-1.29%	232,200
2026-01-21	50.00	50.52	49.30	50.36	+1.02%	342,400
2026-01-20	49.84	50.18	49.29	49.85	-1.37%	321,400
2026-01-16	50.53	51.09	50.02	50.54	-0.53%	260,100
2026-01-15	50.63	51.10	49.75	50.81	+0.36%	310,700
2026-01-14	49.89	50.75	49.56	50.63	+1.48%	285,000
2026-01-13	51.90	52.18	49.85	49.89	-3.15%	390,600
2026-01-12	50.62	51.67	50.42	51.51	+1.80%	325,200
2026-01-09	50.20	50.83	49.46	50.60	+1.48%	265,800
2026-01-08	48.64	50.25	48.64	49.86	+1.84%	254,400
2026-01-07	48.84	49.24	48.10	48.96	+0.70%	252,300
2026-01-06	48.78	48.78	47.46	48.62	-0.84%	526,900
2026-01-05	49.37	50.40	49.00	49.03	-0.89%	479,600
2026-01-02	47.74	49.80	47.58	49.47	+4.46%	528,900
2025-12-31	47.61	48.10	47.16	47.36	-4.94%	595,800
2025-12-30	49.77	50.27	49.10	49.82	-0.06%	665,900
2025-12-29	50.97	51.35	49.82	49.85	-2.02%	485,400
2025-12-26	50.93	51.50	50.19	50.88	+0.00%	320,500
2025-12-24	49.83	51.05	49.83	50.88	+2.64%	324,800
2025-12-23	50.85	50.85	49.27	49.57	-2.96%	740,500
2025-12-22	53.26	53.39	51.04	51.08	-3.89%	534,000
2025-12-19	56.65	56.68	52.74	53.15	-5.71%	1,306,400
2025-12-18	59.50	59.60	56.05	56.37	-3.53%	826,000
2025-12-17	58.32	59.83	57.68	58.43	+0.50%	464,200
2025-12-16	56.83	58.68	56.50	58.14	+2.85%	611,800
2025-12-15	58.48	58.90	56.04	56.53	-0.42%	725,700
2025-12-12	55.34	58.37	54.00	56.77	+8.94%	1,239,300
2025-12-11	52.46	53.35	52.00	52.11	-0.74%	200,300
2025-12-10	51.40	52.80	51.20	52.50	+2.62%	516,000
2025-12-09	49.50	51.31	49.50	51.16	+2.44%	217,300
2025-12-08	50.23	50.75	49.51	49.94	-0.40%	194,300
2025-12-05	50.63	51.56	50.04	50.14	-1.44%	292,800
2025-12-04	51.27	51.48	50.80	50.87	-1.05%	224,000
2025-12-03	50.08	51.84	49.85	51.41	+3.09%	233,700
2025-12-02	50.00	50.45	49.27	49.87	-0.04%	172,400
2025-12-01	48.73	49.92	48.51	49.89	+0.89%	256,800
2025-11-28	49.50	50.25	49.28	49.45	-0.12%	122,800
2025-11-26	49.09	50.39	49.00	49.51	+1.08%	350,300
2025-11-25	49.03	50.07	48.94	48.98	-0.59%	278,500
2025-11-24	48.14	49.48	47.50	49.27	+2.54%	421,800
2025-11-21	45.48	48.33	45.25	48.05	+7.78%	429,700
2025-11-20	46.28	46.74	44.58	44.58	-2.85%	514,800
2025-11-19	48.00	48.24	45.89	45.89	-3.55%	294,700
2025-11-18	47.88	48.26	47.44	47.58	-0.19%	235,000
2025-11-17	48.30	48.31	47.38	47.67	-1.57%	323,300
2025-11-14	49.35	49.48	48.30	48.43	-3.31%	359,400
2025-11-13	50.33	50.99	49.84	50.09	-0.75%	186,400
2025-11-12	51.58	52.00	50.47	50.47	-2.90%	209,600
2025-11-11	51.90	52.34	51.62	51.98	+0.97%	218,000
2025-11-10	51.80	51.92	51.11	51.48	+0.04%	221,700
2025-11-07	50.50	52.25	50.23	51.46	+0.98%	323,000
2025-11-06	52.80	53.03	50.85	50.96	-3.85%	307,000
2025-11-05	50.56	53.35	50.29	53.00	+6.51%	308,900
2025-11-04	49.73	52.26	49.66	49.76	+0.55%	423,000
2025-11-03	49.79	50.00	48.36	49.49	-1.32%	530,900
2025-10-31	50.16	50.48	49.56	50.15	+0.08%	226,900
2025-10-30	49.47	50.78	49.29	50.11	+0.97%	300,400
2025-10-29	52.20	52.20	49.44	49.63	-5.56%	511,200
2025-10-28	53.13	53.13	52.15	52.55	-1.07%	161,200
2025-10-27	53.00	53.21	52.55	53.12	+0.55%	233,600
2025-10-24	53.18	53.37	52.60	52.83	+0.15%	215,700
2025-10-23	53.63	53.69	52.55	52.75	-1.18%	202,000
2025-10-22	53.99	54.18	52.99	53.38	-1.15%	277,700
2025-10-21	54.63	55.19	53.86	54.00	-1.17%	263,300
2025-10-20	54.17	55.16	54.14	54.64	+1.73%	164,700

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：6月（+4.96%）。最も弱い月：3月（-14.61%）。日次データ2年分（2025–2026）に基づく。

1月+1.70%
2月+4.80%
3月-14.61%
4月+3.55%
5月+3.42%
6月+4.96%
7月-7.50%
8月+3.72%
9月-4.00%
10月-9.25%
11月-0.08%
12月-5.07%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Innovative Industrial Properties Inc（IIPR）の直近終値は？

2026-10-16 時点で 52.39。Closelookデータレイクの日次価格記録より。

IIPR の52週高値・安値は？

直近52週間で高値 65.38、安値 44.58（2026-10-16 時点）。

Innovative Industrial Properties Inc が歴史的に最も強い月と弱い月は？

歴史的に、IIPR の最も強い月は 6月（平均 +4.96%）、最も弱い月は 3月（平均 -14.61%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。