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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 109,900 | 109,900 | 108,700 | 109,300 | -100 | -0.1% | 952 |
| 2024/11/20 | 108,700 | 110,600 | 108,700 | 109,400 | +500 | +0.5% | 2,221 |
| 2024/11/19 | 108,000 | 109,200 | 108,000 | 108,900 | +300 | +0.3% | 1,391 |
| 2024/11/18 | 108,600 | 108,700 | 107,900 | 108,600 | +200 | +0.2% | 1,131 |
| 2024/11/15 | 107,000 | 108,500 | 106,800 | 108,400 | +1,800 | +1.7% | 2,276 |
| 2024/11/14 | 107,900 | 108,000 | 106,400 | 106,600 | -1,400 | -1.3% | 3,192 |
| 2024/11/13 | 108,200 | 108,700 | 107,600 | 108,000 | -400 | -0.4% | 2,633 |
| 2024/11/12 | 108,600 | 108,700 | 108,100 | 108,400 | -200 | -0.2% | 1,048 |
| 2024/11/11 | 108,500 | 108,700 | 107,500 | 108,600 | +100 | +0.1% | 2,814 |
| 2024/11/08 | 108,400 | 109,300 | 108,400 | 108,500 | -400 | -0.4% | 1,781 |
| 2024/11/07 | 108,800 | 108,900 | 108,200 | 108,900 | +500 | +0.5% | 1,422 |
| 2024/11/06 | 108,500 | 109,200 | 108,000 | 108,400 | ±0 | ±0% | 1,261 |
| 2024/11/05 | 110,600 | 110,700 | 108,400 | 108,400 | -1,900 | -1.7% | 1,980 |
| 2024/11/01 | 109,800 | 111,200 | 109,500 | 110,300 | +300 | +0.3% | 881 |
| 2024/10/31 | 110,300 | 110,800 | 109,800 | 110,000 | -300 | -0.3% | 1,839 |
| 2024/10/30 | 110,000 | 110,500 | 109,700 | 110,300 | -200 | -0.2% | 1,460 |
| 2024/10/29 | 110,200 | 110,600 | 109,500 | 110,500 | +300 | +0.3% | 2,202 |
| 2024/10/28 | 109,400 | 110,500 | 109,100 | 110,200 | +800 | +0.7% | 1,133 |
| 2024/10/25 | 110,000 | 110,600 | 109,100 | 109,400 | -800 | -0.7% | 1,768 |
| 2024/10/24 | 111,300 | 111,700 | 110,200 | 110,200 | -1,400 | -1.3% | 1,518 |
| 2024/10/23 | 110,500 | 112,000 | 110,300 | 111,600 | +300 | +0.3% | 1,749 |
| 2024/10/22 | 110,500 | 111,300 | 110,100 | 111,300 | +700 | +0.6% | 2,002 |
| 2024/10/21 | 111,000 | 111,200 | 110,400 | 110,600 | -500 | -0.5% | 1,549 |
| 2024/10/18 | 111,100 | 111,300 | 110,600 | 111,100 | ±0 | ±0% | 1,146 |
| 2024/10/17 | 111,000 | 111,900 | 110,900 | 111,100 | -100 | -0.1% | 992 |
| 2024/10/16 | 111,100 | 111,500 | 110,200 | 111,200 | -400 | -0.4% | 1,304 |
| 2024/10/15 | 112,400 | 112,400 | 111,300 | 111,600 | -300 | -0.3% | 1,793 |
| 2024/10/11 | 111,800 | 112,100 | 111,300 | 111,900 | +100 | +0.1% | 941 |
| 2024/10/10 | 112,300 | 112,700 | 111,800 | 111,800 | -700 | -0.6% | 1,264 |
| 2024/10/09 | 113,800 | 113,800 | 112,300 | 112,500 | -800 | -0.7% | 797 |
| 2024/10/08 | 113,100 | 113,900 | 112,800 | 113,300 | +300 | +0.3% | 892 |
| 2024/10/07 | 114,000 | 114,000 | 112,900 | 113,000 | -400 | -0.4% | 1,073 |
| 2024/10/04 | 114,700 | 114,700 | 113,200 | 113,400 | -1,300 | -1.1% | 1,813 |
| 2024/10/03 | 114,500 | 115,600 | 114,500 | 114,700 | +900 | +0.8% | 1,242 |
| 2024/10/02 | 114,300 | 114,500 | 113,400 | 113,800 | -500 | -0.4% | 1,090 |
| 2024/10/01 | 115,800 | 115,800 | 114,300 | 114,300 | -1,500 | -1.3% | 787 |
| 2024/09/30 | 116,300 | 116,900 | 115,300 | 115,800 | -1,800 | -1.5% | 1,910 |
| 2024/09/27 | 116,300 | 117,800 | 116,300 | 117,600 | +600 | +0.5% | 884 |
| 2024/09/26 | 116,300 | 117,000 | 115,600 | 117,000 | +1,100 | +0.9% | 1,134 |
| 2024/09/25 | 115,100 | 116,500 | 114,300 | 115,900 | +800 | +0.7% | 1,407 |
| 2024/09/24 | 116,100 | 116,200 | 114,900 | 115,100 | -900 | -0.8% | 1,372 |
| 2024/09/20 | 115,100 | 116,700 | 115,100 | 116,000 | +700 | +0.6% | 1,671 |
| 2024/09/19 | 115,500 | 116,100 | 114,900 | 115,300 | -700 | -0.6% | 1,208 |
| 2024/09/18 | 114,500 | 116,000 | 114,500 | 116,000 | +900 | +0.8% | 921 |
| 2024/09/17 | 114,800 | 115,300 | 113,800 | 115,100 | ±0 | ±0% | 971 |
| 2024/09/13 | 115,700 | 115,700 | 114,300 | 115,100 | +600 | +0.5% | 2,715 |
| 2024/09/12 | 115,200 | 115,600 | 114,100 | 114,500 | +500 | +0.4% | 1,881 |
| 2024/09/11 | 114,500 | 114,600 | 113,400 | 114,000 | -700 | -0.6% | 1,817 |
| 2024/09/10 | 113,200 | 115,000 | 112,800 | 114,700 | +2,400 | +2.1% | 1,480 |
| 2024/09/09 | 112,900 | 113,600 | 112,300 | 112,300 | -1,500 | -1.3% | 1,495 |
1～
50
件表示中 / 1211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
