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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 175,300 | 176,900 | 174,500 | 176,400 | +100 | +0.1% | 1,137 |
2021/08/18 | 175,500 | 177,000 | 174,800 | 176,300 | +900 | +0.5% | 1,648 |
2021/08/17 | 176,000 | 176,800 | 174,800 | 175,400 | -800 | -0.5% | 1,827 |
2021/08/16 | 175,000 | 176,500 | 173,200 | 176,200 | +1,000 | +0.6% | 1,647 |
2021/08/13 | 173,800 | 176,600 | 173,800 | 175,200 | +800 | +0.5% | 2,108 |
2021/08/12 | 174,100 | 174,600 | 173,000 | 174,400 | +200 | +0.1% | 1,807 |
2021/08/11 | 174,400 | 176,000 | 174,200 | 174,200 | +400 | +0.2% | 2,377 |
2021/08/10 | 174,200 | 175,000 | 172,600 | 173,800 | +100 | +0.1% | 1,686 |
2021/08/06 | 175,100 | 175,800 | 172,800 | 173,700 | -2,300 | -1.3% | 2,456 |
2021/08/05 | 171,200 | 176,300 | 171,200 | 176,000 | +4,200 | +2.4% | 3,430 |
2021/08/04 | 169,700 | 172,900 | 168,900 | 171,800 | +2,100 | +1.2% | 2,183 |
2021/08/03 | 171,100 | 172,200 | 169,600 | 169,700 | -600 | -0.4% | 2,423 |
2021/08/02 | 171,100 | 172,500 | 167,800 | 170,300 | -1,700 | -1% | 3,759 |
2021/07/30 | 170,000 | 173,600 | 167,800 | 172,000 | +900 | +0.5% | 5,667 |
2021/07/29 | 168,400 | 171,100 | 166,400 | 171,100 | +2,200 | +1.3% | 47,726 |
2021/07/28 | 169,900 | 172,000 | 167,600 | 168,900 | +100 | +0.1% | 4,003 |
2021/07/27 | 169,800 | 171,000 | 166,700 | 168,800 | -400 | -0.2% | 3,755 |
2021/07/26 | 171,000 | 171,500 | 167,300 | 169,200 | +2,200 | +1.3% | 4,306 |
2021/07/21 | 168,900 | 172,300 | 167,000 | 167,000 | -500 | -0.3% | 4,739 |
2021/07/20 | 164,000 | 168,900 | 163,600 | 167,500 | +1,700 | +1% | 4,202 |
2021/07/19 | 166,000 | 167,300 | 163,700 | 165,800 | -900 | -0.5% | 3,561 |
2021/07/16 | 165,300 | 167,700 | 164,300 | 166,700 | +1,400 | +0.8% | 2,216 |
2021/07/15 | 169,700 | 169,800 | 164,700 | 165,300 | -3,900 | -2.3% | 4,241 |
2021/07/14 | 168,500 | 169,200 | 167,300 | 169,200 | +500 | +0.3% | 4,680 |
2021/07/13 | 170,000 | 172,100 | 168,700 | 168,700 | -700 | -0.4% | 4,374 |
2021/07/12 | 167,900 | 170,400 | 166,500 | 169,400 | +1,500 | +0.9% | 3,156 |
2021/07/09 | 162,500 | 168,500 | 162,000 | 167,900 | +800 | +0.5% | 9,451 |
2021/07/08 | 166,900 | 169,500 | 166,000 | 167,100 | +2,000 | +1.2% | 6,797 |
2021/07/07 | 164,500 | 167,000 | 163,800 | 165,100 | +800 | +0.5% | 3,070 |
2021/07/06 | 162,900 | 164,800 | 161,400 | 164,300 | +700 | +0.4% | 3,484 |
2021/07/05 | 159,900 | 163,600 | 159,800 | 163,600 | +4,400 | +2.8% | 4,584 |
2021/07/02 | 156,000 | 159,500 | 155,800 | 159,200 | +3,200 | +2.1% | 2,378 |
2021/07/01 | 158,300 | 158,900 | 156,000 | 156,000 | -1,600 | -1% | 3,386 |
2021/06/30 | 158,700 | 158,700 | 156,800 | 157,600 | +500 | +0.3% | 2,023 |
2021/06/29 | 158,500 | 158,700 | 156,300 | 157,100 | -1,400 | -0.9% | 2,006 |
2021/06/28 | 154,500 | 158,500 | 154,500 | 158,500 | +5,000 | +3.3% | 4,403 |
2021/06/25 | 153,400 | 154,800 | 152,500 | 153,500 | -800 | -0.5% | 1,541 |
2021/06/24 | 152,900 | 154,900 | 152,300 | 154,300 | +2,500 | +1.6% | 2,207 |
2021/06/23 | 152,300 | 154,400 | 151,500 | 151,800 | -100 | -0.1% | 1,477 |
2021/06/22 | 148,400 | 152,300 | 147,900 | 151,900 | +3,800 | +2.6% | 2,468 |
2021/06/21 | 146,600 | 149,000 | 145,900 | 148,100 | +700 | +0.5% | 1,804 |
2021/06/18 | 146,600 | 148,300 | 146,500 | 147,400 | +1,400 | +1% | 5,841 |
2021/06/17 | 149,300 | 149,300 | 145,800 | 146,000 | -3,300 | -2.2% | 2,405 |
2021/06/16 | 150,400 | 151,600 | 148,900 | 149,300 | -1,500 | -1% | 1,277 |
2021/06/15 | 151,700 | 152,200 | 150,500 | 150,800 | +200 | +0.1% | 1,595 |
2021/06/14 | 152,000 | 152,200 | 149,900 | 150,600 | -1,400 | -0.9% | 2,505 |
2021/06/11 | 151,200 | 152,000 | 150,300 | 152,000 | +1,200 | +0.8% | 2,642 |
2021/06/10 | 149,900 | 150,800 | 148,900 | 150,800 | +900 | +0.6% | 2,196 |
2021/06/09 | 147,800 | 151,300 | 147,800 | 149,900 | +2,500 | +1.7% | 4,317 |
2021/06/08 | 146,000 | 148,400 | 146,000 | 147,400 | +1,200 | +0.8% | 3,264 |
801~
850
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