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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 154,700 | 155,800 | 154,200 | 154,600 | +300 | +0.2% | 868 |
| 2022/08/04 | 154,500 | 155,200 | 153,700 | 154,300 | +700 | +0.5% | 865 |
| 2022/08/03 | 153,000 | 154,100 | 151,900 | 153,600 | +1,100 | +0.7% | 1,001 |
| 2022/08/02 | 155,000 | 155,300 | 152,100 | 152,500 | -1,800 | -1.2% | 1,359 |
| 2022/08/01 | 154,300 | 154,800 | 153,400 | 154,300 | +500 | +0.3% | 1,348 |
| 2022/07/29 | 153,200 | 154,000 | 151,700 | 153,800 | +1,700 | +1.1% | 2,448 |
| 2022/07/28 | 151,500 | 152,100 | 150,900 | 152,100 | +700 | +0.5% | 3,090 |
| 2022/07/27 | 150,800 | 152,400 | 150,700 | 151,400 | +300 | +0.2% | 1,702 |
| 2022/07/26 | 154,000 | 154,600 | 149,700 | 151,100 | -2,900 | -1.9% | 3,130 |
| 2022/07/25 | 154,000 | 154,700 | 153,300 | 154,000 | +1,000 | +0.7% | 1,091 |
| 2022/07/22 | 153,500 | 153,600 | 151,900 | 153,000 | -300 | -0.2% | 1,133 |
| 2022/07/21 | 152,400 | 154,100 | 151,500 | 153,300 | +2,600 | +1.7% | 1,758 |
| 2022/07/20 | 150,900 | 151,700 | 148,200 | 150,700 | +100 | +0.1% | 1,241 |
| 2022/07/19 | 152,100 | 153,800 | 150,600 | 150,600 | -200 | -0.1% | 1,475 |
| 2022/07/15 | 150,800 | 151,700 | 150,100 | 150,800 | +800 | +0.5% | 1,376 |
| 2022/07/14 | 148,300 | 150,100 | 147,700 | 150,000 | +1,400 | +0.9% | 387 |
| 2022/07/13 | 150,500 | 150,500 | 148,100 | 148,600 | -1,500 | -1% | 751 |
| 2022/07/12 | 151,400 | 151,400 | 149,100 | 150,100 | -700 | -0.5% | 796 |
| 2022/07/11 | 151,200 | 151,500 | 150,300 | 150,800 | +600 | +0.4% | 1,213 |
| 2022/07/08 | 148,600 | 151,200 | 147,600 | 150,200 | +2,600 | +1.8% | 2,369 |
| 2022/07/07 | 145,400 | 148,100 | 145,400 | 147,600 | +2,200 | +1.5% | 1,207 |
| 2022/07/06 | 146,700 | 147,600 | 145,100 | 145,400 | -1,000 | -0.7% | 920 |
| 2022/07/05 | 145,000 | 147,200 | 145,000 | 146,400 | +1,200 | +0.8% | 964 |
| 2022/07/04 | 143,900 | 145,200 | 143,300 | 145,200 | +1,800 | +1.3% | 1,133 |
| 2022/07/01 | 144,000 | 144,800 | 142,500 | 143,400 | -1,400 | -1% | 1,082 |
| 2022/06/30 | 146,700 | 147,400 | 144,400 | 144,800 | -1,200 | -0.8% | 1,311 |
| 2022/06/29 | 144,200 | 146,900 | 143,900 | 146,000 | +1,300 | +0.9% | 1,339 |
| 2022/06/28 | 142,000 | 145,000 | 141,700 | 144,700 | +3,000 | +2.1% | 1,925 |
| 2022/06/27 | 140,000 | 142,200 | 140,000 | 141,700 | +1,800 | +1.3% | 894 |
| 2022/06/24 | 138,900 | 140,300 | 138,000 | 139,900 | +1,000 | +0.7% | 1,260 |
| 2022/06/23 | 137,600 | 140,900 | 137,600 | 138,900 | +1,200 | +0.9% | 1,929 |
| 2022/06/22 | 140,500 | 140,500 | 137,600 | 137,700 | -1,300 | -0.9% | 3,282 |
| 2022/06/21 | 140,700 | 140,700 | 138,000 | 139,000 | +100 | +0.1% | 1,600 |
| 2022/06/20 | 141,400 | 141,800 | 138,000 | 138,900 | -2,500 | -1.8% | 1,289 |
| 2022/06/17 | 142,800 | 142,800 | 139,400 | 141,400 | -1,900 | -1.3% | 2,419 |
| 2022/06/16 | 142,500 | 146,300 | 142,500 | 143,300 | +1,500 | +1.1% | 2,106 |
| 2022/06/15 | 149,600 | 149,600 | 140,600 | 141,800 | -6,200 | -4.2% | 4,646 |
| 2022/06/14 | 150,500 | 151,500 | 147,300 | 148,000 | -2,400 | -1.6% | 2,347 |
| 2022/06/13 | 152,000 | 152,200 | 150,400 | 150,400 | -2,000 | -1.3% | 1,451 |
| 2022/06/10 | 153,800 | 154,300 | 152,400 | 152,400 | -2,300 | -1.5% | 2,095 |
| 2022/06/09 | 154,600 | 154,900 | 153,200 | 154,700 | -300 | -0.2% | 1,222 |
| 2022/06/08 | 154,500 | 155,300 | 153,800 | 155,000 | +700 | +0.5% | 1,008 |
| 2022/06/07 | 155,300 | 155,300 | 153,400 | 154,300 | -100 | -0.1% | 854 |
| 2022/06/06 | 156,000 | 156,200 | 153,500 | 154,400 | -300 | -0.2% | 1,571 |
| 2022/06/03 | 153,500 | 155,000 | 153,500 | 154,700 | +1,300 | +0.8% | 1,437 |
| 2022/06/02 | 153,900 | 154,300 | 152,600 | 153,400 | +200 | +0.1% | 1,709 |
| 2022/06/01 | 153,200 | 154,200 | 152,100 | 153,200 | -800 | -0.5% | 2,662 |
| 2022/05/31 | 155,600 | 155,800 | 153,200 | 154,000 | -2,800 | -1.8% | 2,510 |
| 2022/05/30 | 156,800 | 157,000 | 154,800 | 156,800 | -900 | -0.6% | 996 |
| 2022/05/27 | 156,400 | 158,600 | 155,100 | 157,700 | +1,400 | +0.9% | 3,655 |
751～
800
件表示中 / 1398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
