ＳＯＳｉＬＡ物流リート投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 123,700 | 124,600 | 122,900 | 124,600 | +1,000 | +0.8% | 2,015 |
| 2024/04/25 | 124,200 | 124,500 | 123,000 | 123,600 | +300 | +0.2% | 1,872 |
| 2024/04/24 | 123,100 | 123,700 | 122,500 | 123,300 | +300 | +0.2% | 1,141 |
| 2024/04/23 | 123,200 | 124,200 | 122,900 | 123,000 | +300 | +0.2% | 1,750 |
| 2024/04/22 | 121,400 | 123,100 | 121,400 | 122,700 | +1,400 | +1.2% | 1,519 |
| 2024/04/19 | 121,800 | 122,300 | 120,100 | 121,300 | -900 | -0.7% | 2,141 |
| 2024/04/18 | 122,200 | 122,700 | 121,300 | 122,200 | ±0 | ±0% | 1,218 |
| 2024/04/17 | 121,800 | 122,800 | 120,900 | 122,200 | +400 | +0.3% | 1,489 |
| 2024/04/16 | 122,000 | 122,600 | 121,300 | 121,800 | +300 | +0.2% | 2,181 |
| 2024/04/15 | 122,300 | 122,600 | 121,400 | 121,500 | -1,200 | -1% | 1,378 |
| 2024/04/12 | 124,600 | 124,600 | 121,900 | 122,700 | -1,500 | -1.2% | 2,052 |
| 2024/04/11 | 123,100 | 124,200 | 122,200 | 124,200 | +1,300 | +1.1% | 1,905 |
| 2024/04/10 | 124,100 | 124,900 | 122,800 | 122,900 | -1,200 | -1% | 2,127 |
| 2024/04/09 | 122,900 | 124,700 | 122,500 | 124,100 | +1,200 | +1% | 2,036 |
| 2024/04/08 | 121,200 | 123,500 | 120,600 | 122,900 | +1,300 | +1.1% | 2,478 |
| 2024/04/05 | 120,500 | 121,600 | 119,900 | 121,600 | +400 | +0.3% | 2,585 |
| 2024/04/04 | 120,600 | 121,200 | 120,100 | 121,200 | +700 | +0.6% | 1,593 |
| 2024/04/03 | 121,800 | 122,000 | 120,100 | 120,500 | -1,900 | -1.6% | 2,350 |
| 2024/04/02 | 123,100 | 123,300 | 121,000 | 122,400 | -600 | -0.5% | 2,806 |
| 2024/04/01 | 123,000 | 124,600 | 122,900 | 123,000 | +100 | +0.1% | 2,603 |
| 2024/03/29 | 122,700 | 123,200 | 121,900 | 122,900 | +900 | +0.7% | 2,242 |
| 2024/03/28 | 124,800 | 124,800 | 121,800 | 122,000 | -2,300 | -1.9% | 3,162 |
| 2024/03/27 | 123,700 | 124,800 | 123,000 | 124,300 | +600 | +0.5% | 3,483 |
| 2024/03/26 | 124,400 | 124,400 | 122,800 | 123,700 | -800 | -0.6% | 5,937 |
| 2024/03/25 | 122,200 | 124,800 | 121,800 | 124,500 | +2,900 | +2.4% | 4,905 |
| 2024/03/22 | 120,600 | 121,600 | 120,000 | 121,600 | +2,000 | +1.7% | 3,828 |
| 2024/03/21 | 120,400 | 120,600 | 118,300 | 119,600 | +1,300 | +1.1% | 5,728 |
| 2024/03/19 | 116,000 | 119,300 | 116,000 | 118,300 | +2,400 | +2.1% | 6,446 |
| 2024/03/18 | 117,000 | 117,200 | 115,400 | 115,900 | -300 | -0.3% | 4,657 |
| 2024/03/15 | 114,300 | 116,800 | 114,300 | 116,200 | +2,200 | +1.9% | 5,954 |
| 2024/03/14 | 113,000 | 114,500 | 112,100 | 114,000 | +1,800 | +1.6% | 4,047 |
| 2024/03/13 | 113,500 | 113,500 | 111,200 | 112,200 | -600 | -0.5% | 4,849 |
| 2024/03/12 | 113,900 | 114,200 | 112,200 | 112,800 | -800 | -0.7% | 4,432 |
| 2024/03/11 | 114,200 | 114,600 | 113,100 | 113,600 | +300 | +0.3% | 2,855 |
| 2024/03/08 | 114,000 | 114,500 | 113,300 | 113,300 | -1,200 | -1% | 4,720 |
| 2024/03/07 | 116,800 | 116,800 | 114,000 | 114,500 | -1,300 | -1.1% | 5,719 |
| 2024/03/06 | 115,700 | 116,900 | 115,400 | 115,800 | +1,900 | +1.7% | 8,076 |
| 2024/03/05 | 114,700 | 115,300 | 113,900 | 113,900 | +900 | +0.8% | 4,578 |
| 2024/03/04 | 113,500 | 114,200 | 112,900 | 113,000 | +300 | +0.3% | 2,806 |
| 2024/03/01 | 113,600 | 113,900 | 112,600 | 112,700 | -900 | -0.8% | 2,512 |
| 2024/02/29 | 114,700 | 114,700 | 111,900 | 113,600 | -1,000 | -0.9% | 7,511 |
| 2024/02/28 | 115,000 | 115,000 | 114,100 | 114,600 | +300 | +0.3% | 2,902 |
| 2024/02/27 | 114,000 | 114,600 | 113,400 | 114,300 | +800 | +0.7% | 3,994 |
| 2024/02/26 | 111,900 | 113,700 | 111,600 | 113,500 | +2,300 | +2.1% | 2,740 |
| 2024/02/22 | 112,600 | 112,900 | 110,800 | 111,200 | -2,000 | -1.8% | 4,433 |
| 2024/02/21 | 113,800 | 113,800 | 112,200 | 113,200 | +200 | +0.2% | 2,422 |
| 2024/02/20 | 112,600 | 113,400 | 112,600 | 113,000 | +700 | +0.6% | 2,054 |
| 2024/02/19 | 113,600 | 113,700 | 111,700 | 112,300 | -1,200 | -1.1% | 3,361 |
| 2024/02/16 | 114,000 | 114,300 | 112,500 | 113,500 | -800 | -0.7% | 4,133 |
| 2024/02/15 | 115,600 | 116,000 | 113,700 | 114,300 | -800 | -0.7% | 2,702 |
1～
50
件表示中 / 1071件
類似銘柄と比較する
現在ご覧いただいている「ＳＯＳｉＬＡ」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
