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 |
---|---|---|---|---|---|---|---|
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 |
2019/12/13 | 124,000 | 124,000 | 120,900 | 121,600 | -2,300 | -1.9% | 1,794 |
2019/12/12 | 124,000 | 124,600 | 123,100 | 123,900 | -100 | -0.1% | 827 |
2019/12/11 | 123,200 | 124,600 | 123,200 | 124,000 | -400 | -0.3% | 486 |
2019/12/10 | 123,300 | 124,600 | 122,300 | 124,400 | +1,400 | +1.1% | 770 |
2019/12/09 | 123,500 | 123,500 | 122,200 | 123,000 | -100 | -0.1% | 361 |
2019/12/06 | 122,500 | 123,100 | 121,900 | 123,100 | +1,200 | +1% | 377 |
2019/12/05 | 122,000 | 122,400 | 121,500 | 121,900 | -200 | -0.2% | 942 |
2019/12/04 | 122,200 | 122,900 | 122,000 | 122,100 | ±0 | ±0% | 995 |
2019/12/03 | 123,200 | 123,500 | 122,000 | 122,100 | -2,200 | -1.8% | 1,409 |
2019/12/02 | 125,000 | 125,500 | 123,700 | 124,300 | -1,600 | -1.3% | 1,174 |
2019/11/29 | 125,100 | 125,900 | 124,800 | 125,900 | -100 | -0.1% | 950 |
2019/11/28 | 124,700 | 126,100 | 124,500 | 126,000 | +1,300 | +1% | 1,054 |
2019/11/27 | 124,600 | 125,000 | 123,700 | 124,700 | +400 | +0.3% | 1,297 |
2019/11/26 | 123,900 | 125,200 | 123,900 | 124,300 | +400 | +0.3% | 1,052 |
2019/11/25 | 124,000 | 124,400 | 123,200 | 123,900 | +800 | +0.6% | 1,012 |
2019/11/22 | 123,100 | 123,600 | 122,300 | 123,100 | -900 | -0.7% | 1,180 |
2019/11/21 | 124,300 | 124,300 | 122,400 | 124,000 | -700 | -0.6% | 1,455 |
2019/11/20 | 123,300 | 124,900 | 123,200 | 124,700 | +2,000 | +1.6% | 991 |
2019/11/19 | 121,900 | 123,300 | 121,600 | 122,700 | +1,300 | +1.1% | 1,342 |
2019/11/18 | 121,800 | 122,100 | 120,500 | 121,400 | +900 | +0.7% | 1,107 |
2019/11/15 | 119,000 | 121,700 | 119,000 | 120,500 | +1,900 | +1.6% | 1,499 |
2019/11/14 | 115,900 | 119,300 | 115,900 | 118,600 | +2,100 | +1.8% | 2,164 |
2019/11/13 | 117,000 | 117,100 | 115,800 | 116,500 | -1,800 | -1.5% | 2,352 |
2019/11/12 | 120,400 | 120,700 | 118,100 | 118,300 | -3,100 | -2.6% | 2,010 |
2019/11/11 | 121,000 | 121,700 | 119,400 | 121,400 | -500 | -0.4% | 1,436 |
2019/11/08 | 124,300 | 124,700 | 121,900 | 121,900 | -3,100 | -2.5% | 2,441 |
2019/11/07 | 124,500 | 126,300 | 124,100 | 125,000 | +500 | +0.4% | 948 |
2019/11/06 | 125,600 | 125,900 | 124,500 | 124,500 | -1,300 | -1% | 2,145 |
2019/11/05 | 126,600 | 126,800 | 125,300 | 125,800 | -1,200 | -0.9% | 2,355 |
2019/11/01 | 126,000 | 128,300 | 126,000 | 127,000 | +1,000 | +0.8% | 1,867 |
2019/10/31 | 126,100 | 126,500 | 125,800 | 126,000 | -100 | -0.1% | 1,211 |
2019/10/30 | 125,700 | 126,500 | 125,700 | 126,100 | +100 | +0.1% | 1,067 |
2019/10/29 | 125,600 | 126,000 | 124,800 | 126,000 | +400 | +0.3% | 1,578 |
2019/10/28 | 125,200 | 126,400 | 125,000 | 125,600 | +200 | +0.2% | 1,207 |
2019/10/25 | 124,600 | 126,100 | 124,500 | 125,400 | ±0 | ±0% | 1,122 |
2019/10/24 | 125,700 | 126,900 | 125,100 | 125,400 | -400 | -0.3% | 1,389 |
2019/10/23 | 122,200 | 127,100 | 122,200 | 125,800 | +3,700 | +3% | 4,450 |
2019/10/21 | 121,900 | 122,500 | 121,300 | 122,100 | +200 | +0.2% | 1,749 |
2019/10/18 | 122,700 | 123,200 | 121,900 | 121,900 | -300 | -0.2% | 1,570 |
2019/10/17 | 121,900 | 122,500 | 121,600 | 122,200 | -400 | -0.3% | 996 |
2019/10/16 | 121,100 | 122,600 | 121,100 | 122,600 | +1,400 | +1.2% | 1,178 |
2019/10/15 | 121,400 | 121,800 | 120,200 | 121,200 | -300 | -0.2% | 1,578 |
1201~
1250
件表示中 / 1393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