—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Kite Realty Group Trust（KRG）— 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。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-1624.6724.8124.5424.61+0.37%2,526,700
2026-10-1524.4424.5724.2424.52+2.00%3,147,600
2026-10-1424.0924.2023.8724.04-0.33%1,674,800
2026-10-1324.3324.3323.8924.12+0.08%2,086,100
2026-10-1223.8724.1823.8224.10+0.79%1,899,700
2026-10-0923.8124.0323.7423.91-0.71%1,916,700
2026-10-0823.7724.2323.7224.08+1.39%2,096,600
2026-10-0724.1824.2123.7523.75-1.57%2,388,500
2026-10-0624.1524.4424.0024.13+0.00%2,524,600
2026-10-0524.3724.6424.0324.13-1.07%2,948,100
2026-10-0224.4924.8824.3124.39-0.20%1,949,400
2026-10-0124.3024.4724.1124.44+0.21%2,200,300
2026-09-3024.7824.9024.3824.39-1.26%3,051,200
2026-09-2924.7024.9024.5324.70-0.40%1,702,000
2026-09-2824.8124.9424.6524.80+0.08%1,339,600
2026-09-2524.7024.8424.3924.78+0.28%2,218,200
2026-09-2424.1124.8724.1124.71+0.08%3,019,500
2026-09-2325.0025.0024.6824.69-1.59%1,818,200
2026-09-2225.2925.3425.0825.09-0.44%1,385,400
2026-09-2125.4025.4725.0825.20-0.90%1,796,200
2026-09-1825.4025.4325.2425.43+0.12%5,790,100
2026-09-1725.7425.8225.4025.40-0.97%1,859,700
2026-09-1625.7525.9525.4625.65-0.50%2,359,500
2026-09-1525.8925.9625.6725.78-0.92%1,192,800
2026-09-1426.0426.3725.8526.02+0.50%1,474,600
2026-09-1126.1126.1125.8425.89-0.23%1,510,500
2026-09-1026.1626.1725.8125.95-0.31%2,152,500
2026-09-0926.1426.3325.9626.03-0.19%2,701,700
2026-09-0825.8526.1025.8526.08+0.46%1,725,800
2026-09-0425.9726.3125.9625.96-0.50%1,479,100
2026-09-0326.3926.4826.0726.09-0.65%1,800,700
2026-09-0226.2126.4126.0226.26+0.54%1,658,300
2026-09-0125.9126.1625.7926.12+1.24%1,828,800
2026-08-3125.9226.0225.5825.80-0.77%4,017,300
2026-08-2826.1026.2525.9926.00-0.04%1,498,100
2026-08-2726.0826.2925.9626.01-0.95%1,812,400
2026-08-2626.4226.5026.2226.26-0.68%1,235,000
2026-08-2526.3626.5126.1026.44+0.69%2,773,600
2026-08-2426.2026.3726.1626.26+0.42%1,468,500
2026-08-2126.4426.4426.0726.15-0.46%2,028,500
2026-08-2026.4126.4326.2026.27-0.64%1,736,700
2026-08-1926.5526.5826.2826.44+0.00%2,195,100
2026-08-1826.3826.5526.2326.44-0.15%1,735,700
2026-08-1726.3526.4926.2126.48+0.11%2,493,800
2026-08-1426.4526.6426.3426.45-0.11%1,627,500
2026-08-1326.4726.8026.3526.48+0.65%1,943,600
2026-08-1226.2326.4126.1326.31+0.53%1,618,500
2026-08-1126.3026.4626.1126.17-0.91%1,820,900
2026-08-1026.6026.7926.2526.41-1.27%2,656,500
2026-08-0726.8126.9426.5026.75+0.15%2,616,900
2026-08-0627.5027.6326.6026.71-2.38%5,007,700
2026-08-0527.5527.6827.2227.36-0.55%3,730,700
2026-08-0427.8927.9327.4527.51-1.79%6,999,700
2026-08-0328.6328.8627.9928.01-2.13%3,323,600
2026-07-3128.7628.9928.3728.62-1.11%3,196,200
2026-07-3029.3329.3328.3128.94+0.31%3,335,600
2026-07-2929.0829.2028.6928.85-0.79%2,619,500
2026-07-2829.6329.6329.0429.08-1.36%1,747,400
2026-07-2729.2929.7229.1029.48+0.58%1,706,000
2026-07-2429.0529.4328.9229.31+1.42%2,050,600
2026-07-2329.2629.3428.7928.90-1.63%2,398,900
2026-07-2229.9129.9129.2829.38-1.51%1,890,700
2026-07-2129.8129.8629.5029.83+0.47%2,238,200
2026-07-2029.6429.9229.5429.69+0.24%2,731,300
2026-07-1729.6029.8129.2229.62+0.47%3,686,900
2026-07-1628.6629.5028.6329.48+3.26%2,938,800
2026-07-1528.8028.9928.3828.55-0.49%4,338,200
2026-07-1428.5828.8728.5328.69+0.84%2,441,400
2026-07-1328.3328.5328.2928.45+0.60%1,722,200
2026-07-1028.3228.3228.0428.28+0.35%1,316,200
2026-07-0928.4628.4728.1428.18-1.67%2,852,800
2026-07-0828.7328.8328.4828.66-0.66%1,674,600
2026-07-0728.7329.1028.6828.85+1.30%3,013,100
2026-07-0628.6728.7928.3828.48-0.70%3,834,000
2026-07-0228.4228.7028.4228.68+1.31%1,537,100
2026-07-0128.4028.4728.1628.31-0.25%2,079,700
2026-06-3029.1329.2528.3728.38-1.80%7,004,800
2026-06-2928.6628.9728.6628.90-1.13%2,234,300
2026-06-2629.1929.3328.9329.23+0.76%3,398,400
2026-06-2528.8329.1428.6929.01+0.55%1,375,000
2026-06-2428.8129.0528.7128.85+0.80%1,971,600
2026-06-2328.0828.6528.0828.62+2.43%2,614,600
2026-06-2227.9728.2527.9027.94+0.11%1,866,500
2026-06-1828.4528.4927.8427.91-1.13%6,668,000
2026-06-1728.5128.8928.1028.23-1.95%2,056,600
2026-06-1628.8729.0428.5828.79-0.14%1,330,200
2026-06-1529.1729.2428.7028.83-1.33%1,928,200
2026-06-1229.2029.4028.9929.22+0.62%3,487,900
2026-06-1129.1129.3628.9929.04+0.69%1,711,700
2026-06-1028.7629.2928.6428.84+0.49%2,046,000
2026-06-0928.0028.8327.9928.70+2.94%2,492,200
2026-06-0827.6628.0027.6127.88+0.69%2,504,700
2026-06-0527.3327.9327.3327.69+1.47%1,415,500
2026-06-0427.1727.3627.0827.29+1.68%1,355,500
2026-06-0326.8427.1226.8226.84-0.56%1,235,500
2026-06-0226.8927.2726.6826.99+0.26%1,301,200
2026-06-0127.2527.3326.9126.92-1.82%1,771,500
2026-05-2927.4627.5627.3027.42-0.25%2,579,300
2026-05-2827.4927.5627.2627.49-0.15%1,187,700
2026-05-2727.4527.5827.2627.53+0.29%1,577,600
2026-05-2627.1027.5326.9927.45+1.55%1,901,400
2026-05-2226.9227.0826.8127.03+0.60%1,330,600
2026-05-2126.4327.0126.0926.87+1.32%1,856,800
2026-05-2026.1726.5425.9926.52+1.34%1,129,300
2026-05-1925.9426.1725.8526.17+0.54%2,260,100
2026-05-1826.0426.3625.9526.03+0.39%1,958,100
2026-05-1526.2226.2525.9125.93-1.11%2,208,800
2026-05-1426.3526.4726.0426.22+0.04%2,352,100
2026-05-1326.5826.6226.0826.21-2.06%2,211,200
2026-05-1226.7526.8826.4226.76+0.34%2,863,200
2026-05-1126.7526.8026.5226.67+0.15%1,328,700
2026-05-0826.7526.8026.5526.63-0.34%1,606,000
2026-05-0726.6926.7526.3726.72+0.26%4,715,300
2026-05-0626.6526.7926.6126.65+0.64%2,360,500
2026-05-0526.2726.6526.1926.48+0.95%1,650,300
2026-05-0426.1726.4526.1126.23-0.42%1,675,500
2026-05-0126.2826.5426.0926.34+0.69%1,969,400
2026-04-3026.0026.3025.8726.16+0.42%1,925,400
2026-04-2926.5326.6325.6926.05-0.38%2,760,500
2026-04-2826.4026.4425.9826.15+0.15%4,565,800
2026-04-2726.0026.3026.0026.11+0.54%1,572,500
2026-04-2425.9326.2125.9025.97-0.23%2,193,200
2026-04-2325.8026.0425.7026.03+1.64%1,827,200
2026-04-2226.2026.2025.5125.61-2.10%1,904,900
2026-04-2126.4426.5026.0626.16-1.17%1,566,700
2026-04-2026.6626.8226.4126.47-0.94%1,819,400
2026-04-1726.0826.7426.0126.72+2.81%1,940,500
2026-04-1625.7326.0225.7325.99+0.85%1,652,500
2026-04-1525.5925.7925.4525.77+0.47%1,676,700
2026-04-1425.2525.6725.1325.65+1.10%2,109,800
2026-04-1325.4525.6225.2425.37-0.51%1,767,300
2026-04-1025.2725.6025.1825.50+1.07%1,826,400
2026-04-0924.7825.3924.7825.23+0.36%1,426,300
2026-04-0825.2525.3225.0725.14+1.00%2,156,000
2026-04-0724.6024.9124.5624.89+1.22%1,204,200
2026-04-0624.6224.8224.4024.59-0.36%1,291,300
2026-04-0224.4324.7224.2524.68+1.11%1,287,900
2026-04-0124.3024.5824.3024.41-0.57%1,669,700
2026-03-3124.6824.8924.3224.55+0.41%1,977,300
2026-03-3024.3524.6124.2524.45+1.24%1,356,400
2026-03-2724.2824.3424.0924.15-0.49%1,129,600
2026-03-2624.2324.5124.0924.27+0.04%1,016,900
2026-03-2524.5924.6124.2424.26-0.86%1,303,600
2026-03-2424.4424.7924.3224.47-0.65%1,550,700
2026-03-2325.1025.1124.5824.63+0.12%1,907,900
2026-03-2025.4125.4124.4624.60-2.92%2,554,800
2026-03-1925.2425.4325.1225.34+0.36%1,406,500
2026-03-1825.5225.5725.1725.25-1.48%1,802,600
2026-03-1725.7225.7625.5925.63+0.47%2,214,500
2026-03-1625.3925.7525.2525.51+1.47%1,529,500
2026-03-1325.6125.8124.6925.14-0.79%2,725,500
2026-03-1225.7825.8425.3325.34-2.35%1,763,200
2026-03-1125.8325.9525.6925.95+0.19%1,834,400
2026-03-1025.6926.2025.6125.90+0.35%1,622,800
2026-03-0925.5225.8425.2525.81+0.16%2,134,300
2026-03-0625.6625.8025.5225.77-0.35%1,539,800
2026-03-0525.7325.9225.6525.86-0.15%1,852,200
2026-03-0425.9026.0825.7125.90-0.46%1,391,600
2026-03-0325.8226.1825.5526.02-0.65%1,240,200
2026-03-0225.9826.3825.7926.19+0.54%1,134,200
2026-02-2725.9626.2825.9426.05-0.08%2,807,400
2026-02-2626.1026.3126.0026.07+0.42%2,615,900
2026-02-2526.0826.1725.8225.96-0.19%3,133,500
2026-02-2426.2226.3025.9126.01-0.88%2,228,000
2026-02-2326.0626.2525.8126.24+1.12%2,610,300
2026-02-2025.5225.9725.5125.95+1.45%1,510,700
2026-02-1925.4725.6525.2925.58+0.67%1,534,100
2026-02-1825.8325.8325.3325.41-1.55%2,105,600
2026-02-1725.0026.1325.0025.81+3.12%3,194,200
2026-02-1324.7125.1124.6925.03+1.91%2,246,700
2026-02-1225.1025.1024.4224.56-0.53%2,445,300
2026-02-1125.1425.1924.6824.69-1.40%1,742,900
2026-02-1024.7525.1124.3825.04+1.46%1,153,700
2026-02-0924.8524.9324.5824.68-0.76%2,082,000
2026-02-0624.8324.9924.6524.87+0.73%1,566,700
2026-02-0524.3824.7224.1624.69+1.98%2,101,200
2026-02-0423.8924.2723.7524.21+2.45%1,562,700
2026-02-0323.5623.8423.3923.63+0.13%1,487,300
2026-02-0223.5823.6923.3023.60+0.47%1,539,900
2026-01-3023.1823.6123.0923.49+0.95%1,840,800
2026-01-2922.8223.2922.6423.27+2.60%1,806,600
2026-01-2823.0723.1822.5822.68-1.78%1,555,900
2026-01-2723.0723.0922.7923.09+0.09%1,087,700
2026-01-2623.2123.2923.0323.07-0.30%1,663,600
2026-01-2323.1223.2722.9423.14-0.52%1,435,700
2026-01-2223.5523.7523.1823.26-1.23%1,551,600
2026-01-2123.7023.7523.3423.55+0.00%1,358,200
2026-01-2023.3623.7123.3323.55-0.34%2,302,100
2026-01-1623.2423.7323.0623.63+1.24%1,756,800
2026-01-1523.4123.5923.3123.34-0.17%2,138,500
2026-01-1423.4523.5723.2723.38-0.21%1,420,800
2026-01-1323.3023.5823.2223.43+0.26%1,920,600
2026-01-1223.2823.5023.1323.37-0.04%2,988,800
2026-01-0923.7424.0023.2923.38-4.06%2,513,100
2026-01-0824.0924.5023.9224.37+0.95%3,314,600
2026-01-0724.0624.1623.9224.14+0.84%2,212,400
2026-01-0623.5823.9623.4923.94+0.88%2,344,800
2026-01-0523.6823.9223.3623.73-0.34%2,481,400
2026-01-0223.8923.9623.5023.81-0.67%1,740,400
2025-12-3124.1224.2023.9323.97-0.42%1,541,400
2025-12-3024.0824.1724.0224.07+0.21%1,651,000
2025-12-2924.1824.2123.9624.02-0.33%1,231,800
2025-12-2623.9724.1323.9224.10+0.29%1,094,500
2025-12-2423.8024.0923.7924.03+1.22%523,900
2025-12-2323.8723.8923.7123.74-0.71%1,679,900
2025-12-2223.6823.9823.6723.91+0.67%1,877,200
2025-12-1923.5723.7723.4723.75+0.34%5,690,300
2025-12-1823.9523.9523.6623.67-0.50%2,147,600
2025-12-1723.4323.9423.4323.79+1.36%1,720,200
2025-12-1623.7023.7223.3023.47-0.64%2,136,700
2025-12-1523.4523.6623.3123.62+1.20%1,623,400
2025-12-1223.1923.4223.1123.34+1.08%1,614,700
2025-12-1122.9023.2422.7823.09+1.36%2,876,000
2025-12-1022.7022.9522.6022.78+0.66%2,110,200
2025-12-0922.2522.8422.2422.63+2.12%2,442,100
2025-12-0822.5622.6322.1022.16-2.12%2,175,500
2025-12-0522.5022.8322.4822.64+0.09%1,771,900
2025-12-0422.6722.7422.5722.62-0.26%1,991,400
2025-12-0322.6722.7722.4922.68+0.40%1,590,700
2025-12-0223.0323.1522.5922.59-1.53%2,413,700
2025-12-0122.9423.1522.7022.94-0.86%1,335,700
2025-11-2823.0023.2022.8623.14+0.30%665,600
2025-11-2622.8823.1522.8223.07+0.22%1,189,100
2025-11-2522.8523.2522.8523.02+1.01%1,622,400
2025-11-2422.7922.9622.5522.79-0.35%1,140,500
2025-11-2122.4122.8822.2322.87+3.06%1,514,400
2025-11-2022.1922.4322.1322.19+0.54%1,444,100
2025-11-1922.3222.3721.9722.07-0.76%1,813,800
2025-11-1822.0122.3521.8922.24+1.09%1,400,100
2025-11-1722.6222.6221.9722.00-2.27%2,197,600
2025-11-1422.6122.6222.2922.51+0.04%1,310,800
2025-11-1322.4622.8022.4322.50-0.62%1,355,700
2025-11-1222.7322.8522.5722.64-0.48%2,575,200
2025-11-1122.2222.8021.9722.75+2.02%1,588,300
2025-11-1022.4622.5922.3022.30-0.84%1,663,500
2025-11-0722.0822.5022.0222.49+2.13%1,465,600
2025-11-0621.9522.0921.7722.02-0.05%1,420,900
2025-11-0522.1422.2021.8022.03-0.18%1,545,800
2025-11-0422.0822.1421.7022.07+0.00%2,098,500
2025-11-0321.9422.1121.6422.07-0.32%2,050,900
2025-10-3121.9322.3921.7322.14+1.10%2,573,900
2025-10-3022.3822.5721.8621.90-1.57%2,502,900
2025-10-2922.4722.6722.1122.25-1.68%2,344,400
2025-10-2823.0523.0522.4622.63-1.57%1,933,400
2025-10-2723.0323.1122.7822.99+0.35%1,572,500
2025-10-2423.0723.1622.8822.91-0.13%1,863,800
2025-10-2323.0823.1822.7822.94-0.82%1,775,500
2025-10-2222.9723.1322.7323.13+1.18%1,688,800
2025-10-2122.8123.0722.6122.86+1.37%2,277,600
2025-10-2022.4122.5922.2222.55+1.03%1,582,000

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：2月（+5.34%）。最も弱い月：3月（-5.17%）。日次データ2年分（2025–2026）に基づく。

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Kite Realty Group Trust（KRG）の直近終値は？

2026-10-16 時点で 24.61。Closelookデータレイクの日次価格記録より。

KRG の52週高値・安値は？

直近52週間で高値 29.92、安値 21.64（2026-10-16 時点）。

Kite Realty Group Trust が歴史的に最も強い月と弱い月は？

歴史的に、KRG の最も強い月は 2月（平均 +5.34%）、最も弱い月は 3月（平均 -5.17%）。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。