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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 158,200 | 158,200 | 156,300 | 156,300 | -1,900 | -1.2% | 1,504 |
| 2022/05/25 | 157,000 | 158,800 | 156,600 | 158,200 | +1,400 | +0.9% | 1,497 |
| 2022/05/24 | 156,500 | 157,400 | 155,500 | 156,800 | +900 | +0.6% | 1,732 |
| 2022/05/23 | 156,400 | 156,900 | 155,600 | 155,900 | +200 | +0.1% | 1,508 |
| 2022/05/20 | 156,000 | 156,300 | 154,700 | 155,700 | +1,200 | +0.8% | 1,203 |
| 2022/05/19 | 154,300 | 155,700 | 154,100 | 154,500 | -800 | -0.5% | 1,011 |
| 2022/05/18 | 156,000 | 156,000 | 154,400 | 155,300 | ±0 | ±0% | 1,079 |
| 2022/05/17 | 153,400 | 155,500 | 153,200 | 155,300 | +2,500 | +1.6% | 843 |
| 2022/05/16 | 155,600 | 155,700 | 151,800 | 152,800 | -800 | -0.5% | 1,407 |
| 2022/05/13 | 153,000 | 154,800 | 152,300 | 153,600 | +2,100 | +1.4% | 1,350 |
| 2022/05/12 | 150,500 | 153,000 | 150,100 | 151,500 | -1,700 | -1.1% | 2,164 |
| 2022/05/11 | 153,000 | 155,900 | 152,700 | 153,200 | +200 | +0.1% | 2,427 |
| 2022/05/10 | 156,100 | 156,300 | 152,900 | 153,000 | -3,400 | -2.2% | 2,767 |
| 2022/05/09 | 158,200 | 158,800 | 156,100 | 156,400 | -2,400 | -1.5% | 2,518 |
| 2022/05/06 | 159,000 | 160,200 | 158,300 | 158,800 | -800 | -0.5% | 1,912 |
| 2022/05/02 | 159,700 | 160,900 | 157,700 | 159,600 | +1,600 | +1% | 1,642 |
| 2022/04/28 | 158,800 | 160,800 | 157,500 | 158,000 | -100 | -0.1% | 2,159 |
| 2022/04/27 | 156,100 | 159,300 | 155,500 | 158,100 | +1,600 | +1% | 961 |
| 2022/04/26 | 158,500 | 159,000 | 155,600 | 156,500 | +1,400 | +0.9% | 2,308 |
| 2022/04/25 | 155,200 | 155,900 | 153,500 | 155,100 | -200 | -0.1% | 954 |
| 2022/04/22 | 154,800 | 156,400 | 153,600 | 155,300 | +1,200 | +0.8% | 766 |
| 2022/04/21 | 153,700 | 155,500 | 153,700 | 154,100 | +500 | +0.3% | 905 |
| 2022/04/20 | 153,000 | 153,900 | 151,100 | 153,600 | +700 | +0.5% | 1,664 |
| 2022/04/19 | 152,200 | 153,500 | 151,500 | 152,900 | -600 | -0.4% | 1,784 |
| 2022/04/18 | 155,600 | 155,600 | 153,000 | 153,500 | -1,100 | -0.7% | 619 |
| 2022/04/15 | 156,500 | 156,800 | 154,300 | 154,600 | -2,300 | -1.5% | 648 |
| 2022/04/14 | 156,800 | 157,400 | 154,800 | 156,900 | +700 | +0.4% | 1,423 |
| 2022/04/13 | 154,800 | 156,200 | 154,000 | 156,200 | +1,900 | +1.2% | 1,971 |
| 2022/04/12 | 155,600 | 156,300 | 154,300 | 154,300 | -500 | -0.3% | 1,638 |
| 2022/04/11 | 155,600 | 157,400 | 154,500 | 154,800 | -800 | -0.5% | 1,029 |
| 2022/04/08 | 155,800 | 159,200 | 155,100 | 155,600 | -1,900 | -1.2% | 3,953 |
| 2022/04/07 | 161,700 | 161,700 | 157,400 | 157,500 | -3,600 | -2.2% | 2,449 |
| 2022/04/06 | 161,100 | 161,900 | 159,300 | 161,100 | +100 | +0.1% | 1,656 |
| 2022/04/05 | 162,000 | 162,000 | 159,400 | 161,000 | ±0 | ±0% | 1,653 |
| 2022/04/04 | 164,700 | 164,700 | 157,300 | 161,000 | +300 | +0.2% | 2,861 |
| 2022/04/01 | 159,800 | 160,900 | 157,700 | 160,700 | ±0 | ±0% | 3,064 |
| 2022/03/31 | 161,100 | 162,400 | 158,500 | 160,700 | +1,200 | +0.8% | 1,820 |
| 2022/03/30 | 164,900 | 164,900 | 157,100 | 159,500 | -4,300 | -2.6% | 1,891 |
| 2022/03/29 | 160,700 | 163,900 | 160,600 | 163,800 | +3,000 | +1.9% | 2,975 |
| 2022/03/28 | 158,500 | 160,800 | 157,900 | 160,800 | +2,600 | +1.6% | 1,229 |
| 2022/03/25 | 159,200 | 160,500 | 158,200 | 158,200 | -3,100 | -1.9% | 1,390 |
| 2022/03/24 | 160,000 | 161,600 | 156,700 | 161,300 | +1,400 | +0.9% | 2,094 |
| 2022/03/23 | 159,900 | 159,900 | 157,300 | 159,900 | +400 | +0.3% | 1,426 |
| 2022/03/22 | 154,900 | 159,900 | 153,600 | 159,500 | +4,400 | +2.8% | 2,699 |
| 2022/03/18 | 154,900 | 158,200 | 154,600 | 155,100 | +2,300 | +1.5% | 4,491 |
| 2022/03/17 | 152,700 | 154,000 | 151,300 | 152,800 | +1,800 | +1.2% | 1,179 |
| 2022/03/16 | 150,700 | 152,000 | 147,800 | 151,000 | +1,000 | +0.7% | 1,697 |
| 2022/03/15 | 151,000 | 151,200 | 148,700 | 150,000 | -400 | -0.3% | 1,849 |
| 2022/03/14 | 150,500 | 152,500 | 150,400 | 150,400 | -200 | -0.1% | 1,213 |
| 2022/03/11 | 154,900 | 155,200 | 150,100 | 150,600 | -300 | -0.2% | 2,495 |
801～
850
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
