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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 73,400 | 73,700 | 73,200 | 73,300 | -300 | -0.4% | 5,100 |
| 2024/11/20 | 73,200 | 73,800 | 73,100 | 73,600 | +600 | +0.8% | 7,397 |
| 2024/11/19 | 72,700 | 73,800 | 72,300 | 73,000 | +500 | +0.7% | 10,123 |
| 2024/11/18 | 73,200 | 73,200 | 72,000 | 72,500 | -300 | -0.4% | 12,699 |
| 2024/11/15 | 72,500 | 73,000 | 72,300 | 72,800 | +200 | +0.3% | 9,674 |
| 2024/11/14 | 73,000 | 73,100 | 72,300 | 72,600 | -100 | -0.1% | 6,487 |
| 2024/11/13 | 73,000 | 73,500 | 72,600 | 72,700 | -500 | -0.7% | 9,173 |
| 2024/11/12 | 73,300 | 73,600 | 73,200 | 73,200 | -300 | -0.4% | 6,193 |
| 2024/11/11 | 73,000 | 73,500 | 72,900 | 73,500 | +900 | +1.2% | 9,147 |
| 2024/11/08 | 72,600 | 73,400 | 72,500 | 72,600 | ±0 | ±0% | 9,558 |
| 2024/11/07 | 72,600 | 72,800 | 72,200 | 72,600 | ±0 | ±0% | 9,040 |
| 2024/11/06 | 72,500 | 73,100 | 72,400 | 72,600 | +600 | +0.8% | 8,015 |
| 2024/11/05 | 72,900 | 73,100 | 72,000 | 72,000 | -500 | -0.7% | 8,906 |
| 2024/11/01 | 72,200 | 73,000 | 72,200 | 72,500 | ±0 | ±0% | 6,174 |
| 2024/10/31 | 72,500 | 72,800 | 72,200 | 72,500 | -200 | -0.3% | 10,587 |
| 2024/10/30 | 72,400 | 73,100 | 72,400 | 72,700 | -1,400 | -1.9% | 12,062 |
| 2024/10/29 | 73,800 | 74,300 | 73,700 | 74,100 | -100 | -0.1% | 32,050 |
| 2024/10/28 | 73,700 | 74,500 | 73,500 | 74,200 | +300 | +0.4% | 7,383 |
| 2024/10/25 | 73,900 | 74,200 | 73,700 | 73,900 | ±0 | ±0% | 8,249 |
| 2024/10/24 | 74,000 | 74,300 | 73,800 | 73,900 | -500 | -0.7% | 10,114 |
| 2024/10/23 | 74,100 | 74,800 | 73,800 | 74,400 | ±0 | ±0% | 10,648 |
| 2024/10/22 | 74,900 | 75,000 | 73,900 | 74,400 | -500 | -0.7% | 11,149 |
| 2024/10/21 | 75,200 | 75,300 | 74,700 | 74,900 | ±0 | ±0% | 7,069 |
| 2024/10/18 | 75,400 | 75,600 | 74,800 | 74,900 | -600 | -0.8% | 7,043 |
| 2024/10/17 | 75,300 | 75,800 | 75,300 | 75,500 | +500 | +0.7% | 8,135 |
| 2024/10/16 | 75,100 | 75,700 | 74,800 | 75,000 | -300 | -0.4% | 7,964 |
| 2024/10/15 | 75,200 | 75,700 | 74,600 | 75,300 | +300 | +0.4% | 12,632 |
| 2024/10/11 | 75,200 | 75,500 | 74,800 | 75,000 | -400 | -0.5% | 10,400 |
| 2024/10/10 | 75,500 | 75,600 | 75,100 | 75,400 | -200 | -0.3% | 6,925 |
| 2024/10/09 | 76,400 | 76,700 | 75,600 | 75,600 | -300 | -0.4% | 7,819 |
| 2024/10/08 | 75,800 | 76,200 | 75,500 | 75,900 | +200 | +0.3% | 8,851 |
| 2024/10/07 | 76,000 | 76,300 | 75,500 | 75,700 | -300 | -0.4% | 9,754 |
| 2024/10/04 | 76,600 | 76,700 | 76,000 | 76,000 | -400 | -0.5% | 10,402 |
| 2024/10/03 | 76,300 | 77,000 | 76,300 | 76,400 | +200 | +0.3% | 9,515 |
| 2024/10/02 | 76,700 | 76,700 | 75,900 | 76,200 | -600 | -0.8% | 10,189 |
| 2024/10/01 | 76,600 | 76,900 | 76,200 | 76,800 | +800 | +1.1% | 10,387 |
| 2024/09/30 | 78,000 | 78,000 | 76,000 | 76,000 | -2,600 | -3.3% | 20,805 |
| 2024/09/27 | 79,200 | 79,800 | 78,100 | 78,600 | -700 | -0.9% | 9,312 |
| 2024/09/26 | 78,900 | 79,300 | 78,500 | 79,300 | +700 | +0.9% | 5,932 |
| 2024/09/25 | 78,600 | 79,100 | 77,800 | 78,600 | -200 | -0.3% | 11,463 |
| 2024/09/24 | 78,700 | 79,100 | 78,000 | 78,800 | +300 | +0.4% | 12,066 |
| 2024/09/20 | 79,000 | 79,900 | 78,400 | 78,500 | -500 | -0.6% | 36,687 |
| 2024/09/19 | 79,700 | 79,900 | 78,800 | 79,000 | -800 | -1% | 8,441 |
| 2024/09/18 | 79,700 | 80,100 | 79,000 | 79,800 | -600 | -0.7% | 7,633 |
| 2024/09/17 | 80,000 | 80,400 | 79,300 | 80,400 | +300 | +0.4% | 7,942 |
| 2024/09/13 | 79,400 | 80,100 | 79,100 | 80,100 | +900 | +1.1% | 15,818 |
| 2024/09/12 | 79,800 | 80,100 | 78,600 | 79,200 | ±0 | ±0% | 9,976 |
| 2024/09/11 | 81,000 | 81,000 | 78,800 | 79,200 | -2,100 | -2.6% | 14,177 |
| 2024/09/10 | 81,200 | 81,600 | 80,500 | 81,300 | +200 | +0.2% | 13,537 |
| 2024/09/09 | 81,300 | 81,600 | 80,600 | 81,100 | -300 | -0.4% | 5,281 |
1～
50
件表示中 / 2437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
