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 |
---|---|---|---|---|---|---|---|
2020/03/03 | 123,200 | 127,500 | 121,600 | 121,900 | +1,700 | +1.4% | 1,465 |
2020/03/02 | 114,600 | 121,600 | 114,600 | 120,200 | -400 | -0.3% | 1,980 |
2020/02/28 | 120,400 | 123,900 | 119,300 | 120,600 | -8,800 | -6.8% | 3,201 |
2020/02/27 | 131,000 | 131,600 | 128,500 | 129,400 | -5,000 | -3.7% | 2,632 |
2020/02/26 | 134,300 | 137,000 | 132,700 | 134,400 | -3,400 | -2.5% | 1,774 |
2020/02/25 | 136,600 | 138,100 | 133,200 | 137,800 | +100 | +0.1% | 1,680 |
2020/02/21 | 139,600 | 139,700 | 136,200 | 137,700 | -1,600 | -1.1% | 1,058 |
2020/02/20 | 138,800 | 139,400 | 137,700 | 139,300 | +400 | +0.3% | 929 |
2020/02/19 | 137,200 | 139,200 | 137,000 | 138,900 | +1,600 | +1.2% | 857 |
2020/02/18 | 133,800 | 137,300 | 133,800 | 137,300 | +2,000 | +1.5% | 561 |
2020/02/17 | 135,100 | 135,800 | 133,200 | 135,300 | +600 | +0.4% | 455 |
2020/02/14 | 133,700 | 134,800 | 133,700 | 134,700 | +1,100 | +0.8% | 962 |
2020/02/13 | 134,500 | 137,400 | 133,500 | 133,600 | +1,300 | +1% | 2,169 |
2020/02/12 | 136,700 | 137,200 | 131,000 | 132,300 | -4,300 | -3.1% | 1,364 |
2020/02/10 | 135,000 | 137,400 | 135,000 | 136,600 | +1,700 | +1.3% | 850 |
2020/02/07 | 135,900 | 135,900 | 134,100 | 134,900 | ±0 | ±0% | 944 |
2020/02/06 | 136,000 | 136,900 | 134,500 | 134,900 | -1,000 | -0.7% | 1,179 |
2020/02/05 | 134,000 | 136,100 | 133,800 | 135,900 | +2,000 | +1.5% | 1,163 |
2020/02/04 | 132,200 | 133,900 | 132,200 | 133,900 | +900 | +0.7% | 626 |
2020/02/03 | 134,000 | 134,700 | 132,300 | 133,000 | -2,400 | -1.8% | 1,076 |
2020/01/31 | 133,100 | 135,600 | 133,000 | 135,400 | +1,500 | +1.1% | 901 |
2020/01/30 | 135,200 | 135,200 | 132,500 | 133,900 | -800 | -0.6% | 639 |
2020/01/29 | 134,200 | 135,700 | 133,800 | 134,700 | -400 | -0.3% | 427 |
2020/01/28 | 135,400 | 135,700 | 133,500 | 135,100 | -400 | -0.3% | 485 |
2020/01/27 | 134,400 | 135,800 | 134,200 | 135,500 | +500 | +0.4% | 594 |
2020/01/24 | 135,300 | 135,500 | 134,600 | 135,000 | +500 | +0.4% | 1,336 |
2020/01/23 | 135,500 | 135,500 | 133,500 | 134,500 | -1,000 | -0.7% | 665 |
2020/01/22 | 133,700 | 135,800 | 133,600 | 135,500 | +2,100 | +1.6% | 828 |
2020/01/21 | 130,600 | 134,000 | 130,500 | 133,400 | +2,400 | +1.8% | 1,253 |
2020/01/20 | 130,000 | 131,000 | 129,700 | 131,000 | +1,000 | +0.8% | 1,169 |
2020/01/17 | 127,600 | 130,000 | 127,600 | 130,000 | +2,400 | +1.9% | 984 |
2020/01/16 | 127,300 | 127,600 | 126,200 | 127,600 | +1,300 | +1% | 303 |
2020/01/15 | 127,000 | 127,600 | 125,900 | 126,300 | -900 | -0.7% | 462 |
2020/01/14 | 126,000 | 127,900 | 126,000 | 127,200 | +1,300 | +1% | 643 |
2020/01/10 | 126,700 | 126,700 | 125,600 | 125,900 | -100 | -0.1% | 643 |
2020/01/09 | 127,200 | 127,900 | 125,300 | 126,000 | +900 | +0.7% | 834 |
2020/01/08 | 128,300 | 128,900 | 125,000 | 125,100 | -3,200 | -2.5% | 1,003 |
2020/01/07 | 129,000 | 129,200 | 128,300 | 128,300 | -300 | -0.2% | 797 |
2020/01/06 | 127,700 | 128,800 | 127,500 | 128,600 | +900 | +0.7% | 771 |
2019/12/30 | 127,100 | 127,700 | 126,500 | 127,700 | +600 | +0.5% | 329 |
2019/12/27 | 126,400 | 127,500 | 126,400 | 127,100 | +800 | +0.6% | 570 |
2019/12/26 | 125,700 | 126,300 | 125,100 | 126,300 | +900 | +0.7% | 593 |
2019/12/25 | 126,000 | 126,000 | 125,100 | 125,400 | +400 | +0.3% | 505 |
2019/12/24 | 124,000 | 125,200 | 123,800 | 125,000 | +800 | +0.6% | 429 |
2019/12/23 | 125,500 | 125,500 | 123,000 | 124,200 | -600 | -0.5% | 785 |
2019/12/20 | 126,000 | 126,000 | 124,600 | 124,800 | -900 | -0.7% | 602 |
2019/12/19 | 124,300 | 125,700 | 124,200 | 125,700 | +900 | +0.7% | 822 |
2019/12/18 | 124,800 | 125,300 | 124,400 | 124,800 | -500 | -0.4% | 638 |
2019/12/17 | 124,000 | 126,000 | 123,800 | 125,300 | +1,800 | +1.5% | 1,663 |
2019/12/16 | 122,800 | 123,900 | 122,700 | 123,500 | +1,900 | +1.6% | 1,389 |
1151~
1200
件表示中 / 1385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