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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 140,700 | 140,700 | 139,300 | 139,400 | -200 | -0.1% | 1,175 |
| 2022/11/09 | 140,700 | 140,700 | 139,200 | 139,600 | -500 | -0.4% | 1,010 |
| 2022/11/08 | 139,600 | 140,200 | 139,000 | 140,100 | +1,000 | +0.7% | 1,473 |
| 2022/11/07 | 140,800 | 141,600 | 138,000 | 139,100 | -1,700 | -1.2% | 1,807 |
| 2022/11/04 | 141,500 | 142,700 | 139,500 | 140,800 | -1,000 | -0.7% | 1,992 |
| 2022/11/02 | 145,300 | 145,300 | 141,800 | 141,800 | -3,000 | -2.1% | 2,845 |
| 2022/11/01 | 143,500 | 144,800 | 141,300 | 144,800 | +2,300 | +1.6% | 2,482 |
| 2022/10/31 | 144,400 | 144,400 | 140,800 | 142,500 | -600 | -0.4% | 2,569 |
| 2022/10/28 | 141,700 | 143,600 | 140,600 | 143,100 | +1,100 | +0.8% | 1,990 |
| 2022/10/27 | 140,000 | 142,300 | 138,900 | 142,000 | +2,600 | +1.9% | 2,297 |
| 2022/10/26 | 135,000 | 139,800 | 135,000 | 139,400 | +4,500 | +3.3% | 3,203 |
| 2022/10/25 | 134,700 | 135,100 | 132,700 | 134,900 | +200 | +0.1% | 3,065 |
| 2022/10/24 | 136,800 | 137,100 | 134,600 | 134,700 | -2,100 | -1.5% | 1,707 |
| 2022/10/21 | 137,400 | 137,900 | 136,000 | 136,800 | -1,000 | -0.7% | 2,449 |
| 2022/10/20 | 139,000 | 139,200 | 137,000 | 137,800 | -1,700 | -1.2% | 2,020 |
| 2022/10/19 | 139,800 | 141,700 | 139,300 | 139,500 | -300 | -0.2% | 1,470 |
| 2022/10/18 | 143,000 | 143,100 | 139,000 | 139,800 | -2,800 | -2% | 2,704 |
| 2022/10/17 | 147,000 | 147,000 | 141,200 | 142,600 | -3,800 | -2.6% | 1,772 |
| 2022/10/14 | 146,100 | 147,300 | 145,500 | 146,400 | +700 | +0.5% | 1,904 |
| 2022/10/13 | 148,000 | 148,000 | 145,100 | 145,700 | -2,300 | -1.6% | 1,513 |
| 2022/10/12 | 147,500 | 148,900 | 147,300 | 148,000 | +600 | +0.4% | 1,152 |
| 2022/10/11 | 148,500 | 149,500 | 147,000 | 147,400 | -2,700 | -1.8% | 930 |
| 2022/10/07 | 148,200 | 150,900 | 146,400 | 150,100 | +500 | +0.3% | 1,395 |
| 2022/10/06 | 149,500 | 150,400 | 148,300 | 149,600 | +300 | +0.2% | 1,221 |
| 2022/10/05 | 152,900 | 152,900 | 148,500 | 149,300 | -2,700 | -1.8% | 1,479 |
| 2022/10/04 | 151,100 | 152,000 | 150,600 | 152,000 | +1,900 | +1.3% | 849 |
| 2022/10/03 | 151,000 | 152,500 | 148,900 | 150,100 | -700 | -0.5% | 947 |
| 2022/09/30 | 148,800 | 151,300 | 146,400 | 150,800 | +1,700 | +1.1% | 1,862 |
| 2022/09/29 | 149,800 | 152,200 | 148,600 | 149,100 | +1,700 | +1.2% | 1,702 |
| 2022/09/28 | 149,400 | 150,300 | 145,600 | 147,400 | -2,400 | -1.6% | 2,618 |
| 2022/09/27 | 153,100 | 153,100 | 149,500 | 149,800 | -2,000 | -1.3% | 2,344 |
| 2022/09/26 | 154,500 | 154,500 | 151,200 | 151,800 | -3,100 | -2% | 1,409 |
| 2022/09/22 | 153,800 | 155,500 | 152,900 | 154,900 | ±0 | ±0% | 894 |
| 2022/09/21 | 154,600 | 156,000 | 154,100 | 154,900 | +400 | +0.3% | 1,240 |
| 2022/09/20 | 156,400 | 156,400 | 154,000 | 154,500 | -1,000 | -0.6% | 996 |
| 2022/09/16 | 155,200 | 156,500 | 154,300 | 155,500 | +300 | +0.2% | 1,808 |
| 2022/09/15 | 157,500 | 157,500 | 154,300 | 155,200 | -2,000 | -1.3% | 1,371 |
| 2022/09/14 | 157,900 | 158,200 | 156,600 | 157,200 | -600 | -0.4% | 867 |
| 2022/09/13 | 156,800 | 158,100 | 156,400 | 157,800 | +1,000 | +0.6% | 962 |
| 2022/09/12 | 157,900 | 157,900 | 156,400 | 156,800 | +300 | +0.2% | 564 |
| 2022/09/09 | 154,500 | 156,800 | 154,500 | 156,500 | +1,700 | +1.1% | 1,494 |
| 2022/09/08 | 155,500 | 155,500 | 154,400 | 154,800 | -800 | -0.5% | 1,317 |
| 2022/09/07 | 155,000 | 156,100 | 154,600 | 155,600 | +500 | +0.3% | 934 |
| 2022/09/06 | 156,600 | 156,800 | 154,600 | 155,100 | -1,000 | -0.6% | 885 |
| 2022/09/05 | 154,400 | 156,900 | 154,300 | 156,100 | +500 | +0.3% | 789 |
| 2022/09/02 | 157,700 | 157,700 | 155,600 | 155,600 | -400 | -0.3% | 814 |
| 2022/09/01 | 156,500 | 157,500 | 155,800 | 156,000 | -1,800 | -1.1% | 1,402 |
| 2022/08/31 | 158,800 | 159,500 | 156,900 | 157,800 | -900 | -0.6% | 2,499 |
| 2022/08/30 | 155,700 | 159,200 | 155,300 | 158,700 | +2,900 | +1.9% | 1,025 |
| 2022/08/29 | 155,000 | 155,800 | 154,100 | 155,800 | -200 | -0.1% | 1,683 |
501～
550
件表示中 / 1212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
