サンケイリアルエステート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 82,500 | 83,400 | 82,100 | 83,300 | -700 | -0.8% | 1,294 |
| 2025/04/03 | 83,300 | 84,000 | 82,300 | 84,000 | -1,000 | -1.2% | 1,184 |
| 2025/04/02 | 85,700 | 85,700 | 84,200 | 85,000 | -100 | -0.1% | 1,131 |
| 2025/04/01 | 85,600 | 86,200 | 84,500 | 85,100 | -100 | -0.1% | 793 |
| 2025/03/31 | 85,800 | 86,200 | 85,000 | 85,200 | -1,200 | -1.4% | 1,335 |
| 2025/03/28 | 87,400 | 87,400 | 85,600 | 86,400 | -1,200 | -1.4% | 1,083 |
| 2025/03/27 | 86,200 | 88,000 | 86,200 | 87,600 | +700 | +0.8% | 1,422 |
| 2025/03/26 | 86,000 | 87,000 | 85,000 | 86,900 | +1,400 | +1.6% | 1,235 |
| 2025/03/25 | 85,800 | 86,500 | 85,500 | 85,500 | -200 | -0.2% | 992 |
| 2025/03/24 | 86,200 | 86,400 | 85,700 | 85,700 | -200 | -0.2% | 1,079 |
| 2025/03/21 | 85,900 | 86,200 | 85,600 | 85,900 | +300 | +0.4% | 1,212 |
| 2025/03/19 | 84,400 | 85,700 | 84,400 | 85,600 | +1,200 | +1.4% | 1,748 |
| 2025/03/18 | 83,900 | 84,400 | 83,600 | 84,400 | +600 | +0.7% | 1,123 |
| 2025/03/17 | 83,500 | 83,800 | 83,300 | 83,800 | +400 | +0.5% | 532 |
| 2025/03/14 | 82,600 | 83,600 | 82,500 | 83,400 | +800 | +1% | 1,677 |
| 2025/03/13 | 82,400 | 83,000 | 82,100 | 82,600 | +200 | +0.2% | 1,261 |
| 2025/03/12 | 81,900 | 82,500 | 81,100 | 82,400 | +600 | +0.7% | 1,398 |
| 2025/03/11 | 82,900 | 82,900 | 80,900 | 81,800 | -900 | -1.1% | 1,228 |
| 2025/03/10 | 83,500 | 83,900 | 82,300 | 82,700 | -800 | -1% | 1,177 |
| 2025/03/07 | 82,900 | 83,900 | 82,800 | 83,500 | -500 | -0.6% | 1,578 |
| 2025/03/06 | 83,300 | 84,100 | 83,300 | 84,000 | ±0 | ±0% | 2,751 |
| 2025/03/05 | 83,300 | 84,200 | 83,100 | 84,000 | +200 | +0.2% | 3,426 |
| 2025/03/04 | 84,600 | 84,600 | 83,500 | 83,800 | -1,200 | -1.4% | 2,391 |
| 2025/03/03 | 83,800 | 85,300 | 83,800 | 85,000 | +1,200 | +1.4% | 2,621 |
| 2025/02/28 | 84,400 | 84,500 | 83,800 | 83,800 | -800 | -0.9% | 1,607 |
| 2025/02/27 | 81,900 | 84,600 | 81,900 | 84,600 | +400 | +0.5% | 2,769 |
| 2025/02/26 | 84,100 | 84,300 | 83,700 | 84,200 | +200 | +0.2% | 2,053 |
| 2025/02/25 | 84,500 | 84,500 | 83,200 | 84,000 | ±0 | ±0% | 2,530 |
| 2025/02/21 | 84,500 | 84,500 | 83,500 | 84,000 | -300 | -0.4% | 1,740 |
| 2025/02/20 | 84,500 | 84,500 | 83,500 | 84,300 | +300 | +0.4% | 1,059 |
| 2025/02/19 | 84,200 | 85,000 | 83,900 | 84,000 | -200 | -0.2% | 1,179 |
| 2025/02/18 | 84,600 | 84,600 | 83,800 | 84,200 | -400 | -0.5% | 1,046 |
| 2025/02/17 | 83,800 | 84,600 | 83,400 | 84,600 | +1,000 | +1.2% | 2,726 |
| 2025/02/14 | 82,700 | 83,900 | 82,600 | 83,600 | +900 | +1.1% | 3,722 |
| 2025/02/13 | 82,500 | 83,200 | 81,700 | 82,700 | +200 | +0.2% | 4,526 |
| 2025/02/12 | 81,900 | 82,700 | 81,800 | 82,500 | +600 | +0.7% | 5,164 |
| 2025/02/10 | 82,600 | 82,600 | 81,500 | 81,900 | -400 | -0.5% | 3,320 |
| 2025/02/07 | 82,900 | 82,900 | 81,900 | 82,300 | -1,100 | -1.3% | 3,133 |
| 2025/02/06 | 83,000 | 83,800 | 83,000 | 83,400 | +500 | +0.6% | 1,522 |
| 2025/02/05 | 83,800 | 83,900 | 82,900 | 82,900 | -900 | -1.1% | 1,328 |
| 2025/02/04 | 82,700 | 83,900 | 82,200 | 83,800 | +1,500 | +1.8% | 2,974 |
| 2025/02/03 | 82,800 | 83,200 | 82,200 | 82,300 | -400 | -0.5% | 1,888 |
| 2025/01/31 | 82,900 | 83,200 | 82,600 | 82,700 | -100 | -0.1% | 2,009 |
| 2025/01/30 | 82,800 | 84,800 | 82,800 | 82,800 | -500 | -0.6% | 3,487 |
| 2025/01/29 | 83,900 | 84,900 | 82,800 | 83,300 | +400 | +0.5% | 2,751 |
| 2025/01/28 | 81,000 | 83,600 | 80,800 | 82,900 | +1,700 | +2.1% | 5,540 |
| 2025/01/27 | 78,500 | 81,400 | 78,500 | 81,200 | +2,400 | +3% | 3,386 |
| 2025/01/24 | 76,500 | 79,100 | 76,500 | 78,800 | +2,300 | +3% | 3,713 |
| 2025/01/23 | 76,200 | 76,500 | 75,800 | 76,500 | +400 | +0.5% | 1,088 |
| 2025/01/22 | 75,800 | 76,300 | 75,700 | 76,100 | +500 | +0.7% | 673 |
1～
50
件表示中 / 1480件
類似銘柄と比較する
現在ご覧いただいている「サンケイＲＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
