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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 106,900 | 107,100 | 105,800 | 105,800 | -700 | -0.7% | 1,349 |
| 2025/03/07 | 107,100 | 107,900 | 106,500 | 106,500 | -1,100 | -1% | 1,123 |
| 2025/03/06 | 107,500 | 108,000 | 106,800 | 107,600 | +300 | +0.3% | 1,453 |
| 2025/03/05 | 107,400 | 107,700 | 106,200 | 107,300 | -100 | -0.1% | 2,296 |
| 2025/03/04 | 107,000 | 107,600 | 106,000 | 107,400 | +400 | +0.4% | 3,331 |
| 2025/03/03 | 107,400 | 109,600 | 106,500 | 107,000 | +2,500 | +2.4% | 5,663 |
| 2025/02/28 | 110,000 | 111,000 | 104,500 | 104,500 | -5,800 | -5.3% | 6,088 |
| 2025/02/27 | 109,800 | 110,600 | 109,200 | 110,300 | +600 | +0.5% | 1,482 |
| 2025/02/26 | 109,600 | 109,800 | 108,300 | 109,700 | +1,100 | +1% | 3,022 |
| 2025/02/25 | 108,600 | 109,300 | 108,000 | 108,600 | +300 | +0.3% | 1,956 |
| 2025/02/21 | 109,100 | 109,300 | 108,200 | 108,300 | -800 | -0.7% | 1,396 |
| 2025/02/20 | 109,300 | 109,400 | 108,600 | 109,100 | +100 | +0.1% | 1,275 |
| 2025/02/19 | 109,700 | 110,500 | 109,000 | 109,000 | -600 | -0.5% | 1,595 |
| 2025/02/18 | 109,900 | 110,300 | 109,400 | 109,600 | +200 | +0.2% | 1,976 |
| 2025/02/17 | 109,300 | 109,800 | 108,800 | 109,400 | +900 | +0.8% | 1,802 |
| 2025/02/14 | 107,200 | 108,900 | 107,200 | 108,500 | +1,400 | +1.3% | 1,409 |
| 2025/02/13 | 106,600 | 107,900 | 106,600 | 107,100 | +700 | +0.7% | 985 |
| 2025/02/12 | 106,600 | 107,600 | 106,400 | 106,400 | ±0 | ±0% | 747 |
| 2025/02/10 | 107,800 | 108,000 | 106,400 | 106,400 | -1,400 | -1.3% | 1,282 |
| 2025/02/07 | 108,200 | 108,400 | 107,700 | 107,800 | -900 | -0.8% | 1,276 |
| 2025/02/06 | 108,500 | 109,100 | 108,300 | 108,700 | +400 | +0.4% | 1,005 |
| 2025/02/05 | 110,300 | 110,300 | 108,300 | 108,300 | -1,500 | -1.4% | 1,639 |
| 2025/02/04 | 110,200 | 110,700 | 109,100 | 109,800 | -700 | -0.6% | 2,629 |
| 2025/02/03 | 111,600 | 111,600 | 110,100 | 110,500 | -100 | -0.1% | 1,753 |
| 2025/01/31 | 111,900 | 112,000 | 110,600 | 110,600 | -1,500 | -1.3% | 2,546 |
| 2025/01/30 | 112,600 | 112,600 | 110,600 | 112,100 | -500 | -0.4% | 2,673 |
| 2025/01/29 | 112,300 | 112,800 | 111,200 | 112,600 | +900 | +0.8% | 3,229 |
| 2025/01/28 | 110,900 | 113,300 | 110,400 | 111,700 | +1,300 | +1.2% | 2,885 |
| 2025/01/27 | 108,800 | 110,600 | 108,600 | 110,400 | +2,300 | +2.1% | 1,779 |
| 2025/01/24 | 106,400 | 108,600 | 106,400 | 108,100 | +2,000 | +1.9% | 1,833 |
| 2025/01/23 | 105,900 | 106,200 | 105,300 | 106,100 | -300 | -0.3% | 1,624 |
| 2025/01/22 | 106,200 | 106,600 | 105,900 | 106,400 | +200 | +0.2% | 1,439 |
| 2025/01/21 | 106,600 | 107,200 | 105,900 | 106,200 | -500 | -0.5% | 1,089 |
| 2025/01/20 | 107,500 | 107,600 | 106,300 | 106,700 | -200 | -0.2% | 1,379 |
| 2025/01/17 | 106,300 | 107,400 | 105,900 | 106,900 | +700 | +0.7% | 1,621 |
| 2025/01/16 | 105,500 | 106,300 | 105,300 | 106,200 | +800 | +0.8% | 1,178 |
| 2025/01/15 | 105,100 | 105,700 | 104,600 | 105,400 | +400 | +0.4% | 1,315 |
| 2025/01/14 | 106,900 | 106,900 | 105,000 | 105,000 | -1,500 | -1.4% | 1,668 |
| 2025/01/10 | 107,600 | 107,600 | 106,500 | 106,500 | -1,300 | -1.2% | 1,166 |
| 2025/01/09 | 108,100 | 108,300 | 107,200 | 107,800 | -200 | -0.2% | 1,810 |
| 2025/01/08 | 108,500 | 109,100 | 108,000 | 108,000 | +300 | +0.3% | 1,540 |
| 2025/01/07 | 108,000 | 108,500 | 107,100 | 107,700 | +300 | +0.3% | 2,650 |
| 2025/01/06 | 106,000 | 107,800 | 106,000 | 107,400 | +1,900 | +1.8% | 2,950 |
| 2024/12/30 | 107,200 | 107,800 | 105,500 | 105,500 | -1,400 | -1.3% | 4,904 |
| 2024/12/27 | 105,700 | 106,900 | 105,500 | 106,900 | +1,500 | +1.4% | 2,271 |
| 2024/12/26 | 104,100 | 105,400 | 104,100 | 105,400 | +1,500 | +1.4% | 2,965 |
| 2024/12/25 | 104,100 | 104,400 | 103,600 | 103,900 | +300 | +0.3% | 1,692 |
| 2024/12/24 | 103,000 | 104,100 | 103,000 | 103,600 | +300 | +0.3% | 1,875 |
| 2024/12/23 | 102,400 | 103,300 | 102,400 | 103,300 | +1,000 | +1% | 1,819 |
| 2024/12/20 | 102,400 | 103,200 | 102,300 | 102,300 | +100 | +0.1% | 3,777 |
51～
100
件表示中 / 1331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
