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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 114,900 | 114,900 | 113,500 | 113,800 | -400 | -0.4% | 1,405 |
| 2024/09/05 | 115,600 | 116,700 | 114,200 | 114,200 | -2,300 | -2% | 1,597 |
| 2024/09/04 | 116,600 | 117,100 | 115,900 | 116,500 | -1,000 | -0.9% | 2,029 |
| 2024/09/03 | 118,500 | 118,700 | 117,500 | 117,500 | -1,000 | -0.8% | 1,205 |
| 2024/09/02 | 118,000 | 118,600 | 117,400 | 118,500 | +1,200 | +1% | 1,412 |
| 2024/08/30 | 117,000 | 117,900 | 116,800 | 117,300 | +100 | +0.1% | 3,007 |
| 2024/08/29 | 118,600 | 119,000 | 116,800 | 117,200 | -1,400 | -1.2% | 1,466 |
| 2024/08/28 | 117,900 | 118,700 | 117,500 | 118,600 | +300 | +0.3% | 1,847 |
| 2024/08/27 | 116,200 | 118,300 | 116,100 | 118,300 | +1,600 | +1.4% | 1,197 |
| 2024/08/26 | 115,900 | 117,300 | 115,600 | 116,700 | +1,100 | +1% | 1,082 |
| 2024/08/23 | 116,700 | 116,900 | 115,600 | 115,600 | -1,000 | -0.9% | 657 |
| 2024/08/22 | 116,900 | 116,900 | 115,400 | 116,600 | ±0 | ±0% | 1,017 |
| 2024/08/21 | 117,000 | 117,600 | 116,000 | 116,600 | -300 | -0.3% | 1,267 |
| 2024/08/20 | 117,100 | 117,400 | 116,400 | 116,900 | +500 | +0.4% | 804 |
| 2024/08/19 | 116,700 | 116,900 | 115,600 | 116,400 | -1,100 | -0.9% | 1,420 |
| 2024/08/16 | 117,000 | 117,600 | 116,200 | 117,500 | +200 | +0.2% | 903 |
| 2024/08/15 | 115,200 | 117,300 | 114,400 | 117,300 | +1,100 | +0.9% | 1,598 |
| 2024/08/14 | 115,200 | 116,200 | 114,400 | 116,200 | +1,400 | +1.2% | 1,916 |
| 2024/08/13 | 113,300 | 115,300 | 113,300 | 114,800 | +2,600 | +2.3% | 1,555 |
| 2024/08/09 | 113,700 | 114,500 | 112,100 | 112,200 | -1,300 | -1.1% | 2,469 |
| 2024/08/08 | 113,000 | 115,000 | 112,600 | 113,500 | +500 | +0.4% | 1,770 |
| 2024/08/07 | 111,500 | 115,200 | 111,200 | 113,000 | +900 | +0.8% | 3,217 |
| 2024/08/06 | 108,100 | 114,100 | 107,900 | 112,100 | +4,600 | +4.3% | 4,124 |
| 2024/08/05 | 110,900 | 112,000 | 107,200 | 107,500 | -5,900 | -5.2% | 5,735 |
| 2024/08/02 | 114,000 | 114,700 | 112,500 | 113,400 | -2,100 | -1.8% | 2,839 |
| 2024/08/01 | 115,900 | 116,100 | 114,200 | 115,500 | -500 | -0.4% | 1,751 |
| 2024/07/31 | 115,000 | 116,600 | 115,000 | 116,000 | +1,600 | +1.4% | 2,121 |
| 2024/07/30 | 114,500 | 115,200 | 113,800 | 114,400 | -100 | -0.1% | 2,624 |
| 2024/07/29 | 114,000 | 114,500 | 112,800 | 114,500 | +600 | +0.5% | 2,521 |
| 2024/07/26 | 114,600 | 114,800 | 113,700 | 113,900 | -100 | -0.1% | 949 |
| 2024/07/25 | 114,600 | 114,900 | 114,000 | 114,000 | -1,100 | -1% | 1,293 |
| 2024/07/24 | 115,400 | 115,700 | 114,500 | 115,100 | ±0 | ±0% | 1,159 |
| 2024/07/23 | 114,700 | 115,600 | 114,500 | 115,100 | +400 | +0.3% | 1,246 |
| 2024/07/22 | 115,800 | 115,800 | 114,500 | 114,700 | -1,000 | -0.9% | 1,597 |
| 2024/07/19 | 116,700 | 117,300 | 114,900 | 115,700 | -1,100 | -0.9% | 1,152 |
| 2024/07/18 | 116,900 | 117,400 | 116,000 | 116,800 | +400 | +0.3% | 1,772 |
| 2024/07/17 | 116,200 | 117,000 | 115,700 | 116,400 | +200 | +0.2% | 1,612 |
| 2024/07/16 | 116,800 | 116,800 | 115,900 | 116,200 | ±0 | ±0% | 1,014 |
| 2024/07/12 | 115,300 | 117,000 | 115,100 | 116,200 | +900 | +0.8% | 1,581 |
| 2024/07/11 | 115,100 | 115,800 | 114,800 | 115,300 | +100 | +0.1% | 789 |
| 2024/07/10 | 115,000 | 115,400 | 114,800 | 115,200 | +100 | +0.1% | 672 |
| 2024/07/09 | 114,800 | 115,700 | 114,300 | 115,100 | -100 | -0.1% | 1,062 |
| 2024/07/08 | 115,300 | 115,500 | 114,800 | 115,200 | +100 | +0.1% | 1,124 |
| 2024/07/05 | 115,500 | 115,700 | 114,600 | 115,100 | -500 | -0.4% | 1,227 |
| 2024/07/04 | 115,400 | 115,700 | 114,900 | 115,600 | +300 | +0.3% | 821 |
| 2024/07/03 | 116,000 | 116,100 | 115,100 | 115,300 | -900 | -0.8% | 1,249 |
| 2024/07/02 | 116,700 | 116,800 | 115,600 | 116,200 | -200 | -0.2% | 1,230 |
| 2024/07/01 | 117,900 | 117,900 | 116,000 | 116,400 | -1,300 | -1.1% | 1,446 |
| 2024/06/28 | 119,000 | 119,000 | 116,200 | 117,700 | -900 | -0.8% | 1,605 |
| 2024/06/27 | 119,800 | 119,800 | 117,400 | 118,600 | -1,000 | -0.8% | 1,879 |
51～
100
件表示中 / 1211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
