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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 149,800 | 152,200 | 148,900 | 150,900 | +3,200 | +2.2% | 1,505 |
| 2022/03/09 | 150,300 | 151,800 | 147,100 | 147,700 | -2,700 | -1.8% | 2,127 |
| 2022/03/08 | 152,500 | 152,900 | 150,100 | 150,400 | -2,100 | -1.4% | 1,906 |
| 2022/03/07 | 153,000 | 154,500 | 150,900 | 152,500 | +1,000 | +0.7% | 2,379 |
| 2022/03/04 | 152,900 | 152,900 | 149,700 | 151,500 | +100 | +0.1% | 1,231 |
| 2022/03/03 | 150,600 | 152,500 | 149,800 | 151,400 | +1,400 | +0.9% | 1,250 |
| 2022/03/02 | 149,800 | 150,700 | 147,600 | 150,000 | +900 | +0.6% | 2,496 |
| 2022/03/01 | 147,700 | 149,700 | 147,100 | 149,100 | +1,600 | +1.1% | 2,377 |
| 2022/02/28 | 144,900 | 147,600 | 144,600 | 147,500 | +1,500 | +1% | 2,065 |
| 2022/02/25 | 144,500 | 147,100 | 144,500 | 146,000 | -1,500 | -1% | 2,453 |
| 2022/02/24 | 145,000 | 148,700 | 145,000 | 147,500 | +2,900 | +2% | 4,111 |
| 2022/02/22 | 147,000 | 147,600 | 143,500 | 144,600 | -3,200 | -2.2% | 1,774 |
| 2022/02/21 | 147,100 | 148,800 | 147,000 | 147,800 | +300 | +0.2% | 785 |
| 2022/02/18 | 149,800 | 149,800 | 146,000 | 147,500 | -2,300 | -1.5% | 1,868 |
| 2022/02/17 | 148,200 | 149,800 | 146,500 | 149,800 | +1,600 | +1.1% | 1,770 |
| 2022/02/16 | 145,900 | 148,300 | 145,700 | 148,200 | +1,900 | +1.3% | 2,084 |
| 2022/02/15 | 150,100 | 151,500 | 146,100 | 146,300 | -3,000 | -2% | 2,885 |
| 2022/02/14 | 152,300 | 153,000 | 148,600 | 149,300 | -3,000 | -2% | 2,017 |
| 2022/02/10 | 153,000 | 153,000 | 149,700 | 152,300 | +800 | +0.5% | 2,838 |
| 2022/02/09 | 149,300 | 154,000 | 148,200 | 151,500 | +1,300 | +0.9% | 3,487 |
| 2022/02/08 | 154,700 | 154,700 | 150,000 | 150,200 | -4,700 | -3% | 1,523 |
| 2022/02/07 | 159,000 | 159,000 | 153,800 | 154,900 | -4,400 | -2.8% | 2,266 |
| 2022/02/04 | 158,500 | 159,700 | 157,200 | 159,300 | +800 | +0.5% | 2,165 |
| 2022/02/03 | 156,200 | 158,700 | 155,500 | 158,500 | +1,000 | +0.6% | 1,729 |
| 2022/02/02 | 157,300 | 159,300 | 157,000 | 157,500 | ±0 | ±0% | 1,615 |
| 2022/02/01 | 162,200 | 162,200 | 156,200 | 157,500 | -2,500 | -1.6% | 3,096 |
| 2022/01/31 | 160,800 | 162,800 | 159,900 | 160,000 | +1,500 | +0.9% | 2,296 |
| 2022/01/28 | 158,200 | 159,700 | 155,800 | 158,500 | -100 | -0.1% | 2,697 |
| 2022/01/27 | 155,000 | 158,600 | 152,500 | 158,600 | +3,200 | +2.1% | 3,487 |
| 2022/01/26 | 154,100 | 156,900 | 153,900 | 155,400 | +1,300 | +0.8% | 2,982 |
| 2022/01/25 | 152,900 | 154,900 | 152,000 | 154,100 | +800 | +0.5% | 4,393 |
| 2022/01/24 | 151,800 | 154,400 | 149,800 | 153,300 | +600 | +0.4% | 3,373 |
| 2022/01/21 | 145,900 | 153,600 | 143,600 | 152,700 | +5,200 | +3.5% | 4,775 |
| 2022/01/20 | 152,400 | 153,800 | 147,000 | 147,500 | -4,900 | -3.2% | 6,986 |
| 2022/01/19 | 158,800 | 158,800 | 152,000 | 152,400 | -5,200 | -3.3% | 3,574 |
| 2022/01/18 | 159,800 | 160,100 | 157,300 | 157,600 | -2,500 | -1.6% | 1,800 |
| 2022/01/17 | 160,600 | 161,900 | 159,100 | 160,100 | +300 | +0.2% | 1,780 |
| 2022/01/14 | 161,600 | 162,500 | 159,400 | 159,800 | -1,600 | -1% | 2,047 |
| 2022/01/13 | 162,600 | 164,600 | 161,200 | 161,400 | -1,300 | -0.8% | 2,532 |
| 2022/01/12 | 167,700 | 168,000 | 162,300 | 162,700 | -4,800 | -2.9% | 1,858 |
| 2022/01/11 | 168,800 | 169,800 | 166,500 | 167,500 | -1,600 | -0.9% | 1,501 |
| 2022/01/07 | 169,700 | 171,400 | 168,800 | 169,100 | -1,000 | -0.6% | 1,561 |
| 2022/01/06 | 170,000 | 170,800 | 169,000 | 170,100 | +300 | +0.2% | 1,603 |
| 2022/01/05 | 173,800 | 174,400 | 169,800 | 169,800 | -4,000 | -2.3% | 2,681 |
| 2022/01/04 | 176,000 | 176,900 | 173,800 | 173,800 | -2,200 | -1.3% | 1,527 |
| 2021/12/30 | 175,700 | 176,700 | 174,000 | 176,000 | +1,100 | +0.6% | 1,807 |
| 2021/12/29 | 173,900 | 175,400 | 172,600 | 174,900 | +1,600 | +0.9% | 1,159 |
| 2021/12/28 | 171,700 | 173,800 | 170,000 | 173,300 | +1,900 | +1.1% | 1,999 |
| 2021/12/27 | 171,700 | 171,800 | 170,400 | 171,400 | -300 | -0.2% | 960 |
| 2021/12/24 | 174,000 | 174,000 | 171,100 | 171,700 | -2,300 | -1.3% | 2,125 |
851～
900
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
