積水ハウス・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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 79,100 | 80,500 | 78,600 | 80,500 | -1,100 | -1.3% | 12,886 |
| 2024/04/25 | 82,500 | 82,500 | 81,500 | 81,600 | -400 | -0.5% | 30,446 |
| 2024/04/24 | 82,500 | 82,600 | 81,600 | 82,000 | -300 | -0.4% | 8,336 |
| 2024/04/23 | 82,300 | 83,100 | 82,100 | 82,300 | +600 | +0.7% | 12,937 |
| 2024/04/22 | 81,300 | 82,300 | 81,200 | 81,700 | +800 | +1% | 9,075 |
| 2024/04/19 | 81,400 | 81,800 | 80,400 | 80,900 | -600 | -0.7% | 7,861 |
| 2024/04/18 | 82,100 | 82,400 | 81,500 | 81,500 | -200 | -0.2% | 6,634 |
| 2024/04/17 | 81,800 | 82,400 | 81,000 | 81,700 | +400 | +0.5% | 8,574 |
| 2024/04/16 | 81,500 | 82,400 | 81,200 | 81,300 | -100 | -0.1% | 9,393 |
| 2024/04/15 | 81,100 | 81,800 | 81,000 | 81,400 | -100 | -0.1% | 7,148 |
| 2024/04/12 | 82,700 | 82,700 | 80,800 | 81,500 | -1,000 | -1.2% | 8,621 |
| 2024/04/11 | 81,400 | 82,900 | 81,100 | 82,500 | +500 | +0.6% | 9,955 |
| 2024/04/10 | 82,400 | 83,000 | 81,900 | 82,000 | -300 | -0.4% | 8,803 |
| 2024/04/09 | 81,800 | 82,900 | 81,500 | 82,300 | +700 | +0.9% | 9,923 |
| 2024/04/08 | 80,400 | 81,900 | 79,800 | 81,600 | +1,600 | +2% | 10,753 |
| 2024/04/05 | 80,600 | 80,800 | 79,300 | 80,000 | -800 | -1% | 9,850 |
| 2024/04/04 | 80,500 | 81,100 | 79,800 | 80,800 | +500 | +0.6% | 9,026 |
| 2024/04/03 | 80,800 | 81,000 | 80,000 | 80,300 | -1,100 | -1.4% | 6,970 |
| 2024/04/02 | 81,400 | 81,800 | 80,700 | 81,400 | +400 | +0.5% | 10,326 |
| 2024/04/01 | 80,800 | 81,900 | 80,700 | 81,000 | +500 | +0.6% | 7,184 |
| 2024/03/29 | 81,500 | 81,500 | 79,800 | 80,500 | -700 | -0.9% | 11,861 |
| 2024/03/28 | 82,000 | 82,000 | 80,800 | 81,200 | ±0 | ±0% | 10,894 |
| 2024/03/27 | 81,500 | 81,900 | 80,900 | 81,200 | +300 | +0.4% | 8,031 |
| 2024/03/26 | 81,300 | 81,700 | 80,900 | 80,900 | -200 | -0.2% | 7,205 |
| 2024/03/25 | 81,500 | 82,000 | 80,900 | 81,100 | -500 | -0.6% | 7,715 |
| 2024/03/22 | 81,800 | 82,000 | 81,100 | 81,600 | +200 | +0.2% | 11,501 |
| 2024/03/21 | 79,400 | 81,700 | 79,000 | 81,400 | +2,500 | +3.2% | 14,900 |
| 2024/03/19 | 77,000 | 79,500 | 77,000 | 78,900 | +2,300 | +3% | 13,166 |
| 2024/03/18 | 77,000 | 77,300 | 76,300 | 76,600 | ±0 | ±0% | 11,162 |
| 2024/03/15 | 75,900 | 77,700 | 75,400 | 76,600 | +1,300 | +1.7% | 20,263 |
| 2024/03/14 | 74,200 | 75,400 | 74,100 | 75,300 | +1,400 | +1.9% | 11,070 |
| 2024/03/13 | 74,500 | 74,600 | 73,300 | 73,900 | -200 | -0.3% | 9,670 |
| 2024/03/12 | 74,400 | 74,700 | 73,700 | 74,100 | -200 | -0.3% | 7,156 |
| 2024/03/11 | 73,300 | 74,300 | 73,200 | 74,300 | +1,100 | +1.5% | 7,533 |
| 2024/03/08 | 72,800 | 74,000 | 72,500 | 73,200 | ±0 | ±0% | 14,234 |
| 2024/03/07 | 74,200 | 74,300 | 72,700 | 73,200 | -800 | -1.1% | 15,417 |
| 2024/03/06 | 74,600 | 74,800 | 73,800 | 74,000 | -200 | -0.3% | 9,873 |
| 2024/03/05 | 74,600 | 74,800 | 73,700 | 74,200 | -500 | -0.7% | 14,223 |
| 2024/03/04 | 74,400 | 75,300 | 74,000 | 74,700 | +600 | +0.8% | 12,168 |
| 2024/03/01 | 74,300 | 74,600 | 73,700 | 74,100 | ±0 | ±0% | 13,709 |
| 2024/02/29 | 74,900 | 74,900 | 73,400 | 74,100 | -600 | -0.8% | 15,162 |
| 2024/02/28 | 74,500 | 75,100 | 73,900 | 74,700 | +300 | +0.4% | 15,495 |
| 2024/02/27 | 74,500 | 74,600 | 73,600 | 74,400 | +200 | +0.3% | 15,563 |
| 2024/02/26 | 74,200 | 74,700 | 73,700 | 74,200 | +1,000 | +1.4% | 17,246 |
| 2024/02/22 | 73,000 | 73,500 | 72,500 | 73,200 | -700 | -0.9% | 17,825 |
| 2024/02/21 | 73,800 | 74,400 | 73,300 | 73,900 | +100 | +0.1% | 16,630 |
| 2024/02/20 | 73,900 | 74,400 | 73,300 | 73,800 | ±0 | ±0% | 12,256 |
| 2024/02/19 | 74,300 | 74,500 | 73,200 | 73,800 | -400 | -0.5% | 11,782 |
| 2024/02/16 | 75,000 | 75,500 | 74,000 | 74,200 | -600 | -0.8% | 14,465 |
| 2024/02/15 | 76,000 | 76,100 | 74,300 | 74,800 | -800 | -1.1% | 11,499 |
1～
50
件表示中 / 2297件
類似銘柄と比較する
現在ご覧いただいている「積水ハウスＲ」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
