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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 111,500 | 111,600 | 111,000 | 111,200 | -100 | -0.1% | 1,081 |
| 2025/05/22 | 110,800 | 111,300 | 110,300 | 111,300 | +400 | +0.4% | 895 |
| 2025/05/21 | 111,200 | 111,300 | 110,400 | 110,900 | -300 | -0.3% | 2,379 |
| 2025/05/20 | 111,600 | 111,800 | 110,800 | 111,200 | -200 | -0.2% | 1,453 |
| 2025/05/19 | 112,500 | 112,500 | 111,200 | 111,400 | -1,200 | -1.1% | 1,930 |
| 2025/05/16 | 112,500 | 112,900 | 112,100 | 112,600 | +400 | +0.4% | 1,284 |
| 2025/05/15 | 113,100 | 113,100 | 112,200 | 112,200 | -900 | -0.8% | 1,341 |
| 2025/05/14 | 113,100 | 113,200 | 112,000 | 113,100 | -100 | -0.1% | 1,860 |
| 2025/05/13 | 115,000 | 115,000 | 113,000 | 113,200 | -1,600 | -1.4% | 2,523 |
| 2025/05/12 | 113,700 | 114,900 | 113,100 | 114,800 | +1,500 | +1.3% | 2,300 |
| 2025/05/09 | 112,700 | 113,300 | 111,900 | 113,300 | +600 | +0.5% | 2,677 |
| 2025/05/08 | 114,100 | 114,100 | 112,100 | 112,700 | -1,500 | -1.3% | 3,109 |
| 2025/05/07 | 114,900 | 114,900 | 113,300 | 114,200 | +600 | +0.5% | 3,229 |
| 2025/05/02 | 112,200 | 113,900 | 112,100 | 113,600 | +1,400 | +1.2% | 2,437 |
| 2025/05/01 | 110,600 | 112,200 | 110,600 | 112,200 | +1,700 | +1.5% | 2,242 |
| 2025/04/30 | 110,700 | 111,200 | 110,300 | 110,500 | +200 | +0.2% | 1,475 |
| 2025/04/28 | 110,000 | 110,900 | 109,500 | 110,300 | +200 | +0.2% | 1,775 |
| 2025/04/25 | 110,600 | 110,600 | 109,200 | 110,100 | +100 | +0.1% | 1,652 |
| 2025/04/24 | 110,900 | 111,000 | 109,900 | 110,000 | -300 | -0.3% | 1,644 |
| 2025/04/23 | 111,200 | 111,500 | 110,000 | 110,300 | -300 | -0.3% | 1,405 |
| 2025/04/22 | 111,200 | 111,300 | 110,200 | 110,600 | +600 | +0.5% | 1,234 |
| 2025/04/21 | 109,700 | 110,700 | 109,700 | 110,000 | +300 | +0.3% | 994 |
| 2025/04/18 | 109,900 | 111,000 | 109,600 | 109,700 | -200 | -0.2% | 887 |
| 2025/04/17 | 110,200 | 110,600 | 109,100 | 109,900 | +500 | +0.5% | 1,750 |
| 2025/04/16 | 109,700 | 109,900 | 108,500 | 109,400 | +500 | +0.5% | 1,618 |
| 2025/04/15 | 109,900 | 110,600 | 108,400 | 108,900 | -1,000 | -0.9% | 1,576 |
| 2025/04/14 | 110,000 | 110,900 | 109,700 | 109,900 | +600 | +0.5% | 1,014 |
| 2025/04/11 | 107,200 | 109,500 | 107,200 | 109,300 | +1,100 | +1% | 1,626 |
| 2025/04/10 | 107,600 | 110,300 | 107,200 | 108,200 | +1,600 | +1.5% | 2,259 |
| 2025/04/09 | 106,300 | 107,500 | 105,600 | 106,600 | -1,100 | -1% | 1,849 |
| 2025/04/08 | 107,200 | 108,800 | 106,200 | 107,700 | +2,600 | +2.5% | 2,811 |
| 2025/04/07 | 106,000 | 107,300 | 104,200 | 105,100 | -4,300 | -3.9% | 3,442 |
| 2025/04/04 | 108,400 | 109,400 | 107,900 | 109,400 | +400 | +0.4% | 2,894 |
| 2025/04/03 | 107,500 | 109,200 | 106,700 | 109,000 | +100 | +0.1% | 2,921 |
| 2025/04/02 | 109,200 | 109,700 | 108,100 | 108,900 | -400 | -0.4% | 1,416 |
| 2025/04/01 | 109,500 | 109,800 | 108,900 | 109,300 | +800 | +0.7% | 1,215 |
| 2025/03/31 | 110,200 | 110,500 | 108,500 | 108,500 | -2,700 | -2.4% | 1,938 |
| 2025/03/28 | 111,000 | 111,200 | 110,000 | 111,200 | -200 | -0.2% | 1,186 |
| 2025/03/27 | 109,900 | 111,400 | 109,900 | 111,400 | +1,100 | +1% | 1,352 |
| 2025/03/26 | 109,500 | 110,300 | 108,900 | 110,300 | +1,500 | +1.4% | 1,336 |
| 2025/03/25 | 110,000 | 110,700 | 108,800 | 108,800 | -600 | -0.5% | 1,423 |
| 2025/03/24 | 109,400 | 110,200 | 109,300 | 109,400 | ±0 | ±0% | 671 |
| 2025/03/21 | 110,000 | 110,400 | 108,900 | 109,400 | -600 | -0.5% | 2,379 |
| 2025/03/19 | 109,900 | 110,400 | 109,500 | 110,000 | ±0 | ±0% | 1,539 |
| 2025/03/18 | 107,900 | 110,000 | 107,800 | 110,000 | +2,400 | +2.2% | 1,521 |
| 2025/03/17 | 106,900 | 107,800 | 106,600 | 107,600 | +800 | +0.7% | 1,511 |
| 2025/03/14 | 105,800 | 106,800 | 105,600 | 106,800 | +1,500 | +1.4% | 2,312 |
| 2025/03/13 | 105,000 | 106,800 | 105,000 | 105,300 | -800 | -0.8% | 1,577 |
| 2025/03/12 | 105,000 | 106,300 | 105,000 | 106,100 | +1,100 | +1% | 1,081 |
| 2025/03/11 | 105,700 | 106,100 | 105,000 | 105,000 | -800 | -0.8% | 1,154 |
1～
50
件表示中 / 1331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
