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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 72,400 | 72,600 | 71,300 | 71,400 | -900 | -1.2% | 6,885 |
| 2023/01/24 | 71,600 | 72,300 | 71,500 | 72,300 | +1,000 | +1.4% | 6,319 |
| 2023/01/23 | 70,600 | 71,600 | 70,600 | 71,300 | +900 | +1.3% | 6,735 |
| 2023/01/20 | 70,000 | 70,700 | 69,800 | 70,400 | ±0 | ±0% | 13,672 |
| 2023/01/19 | 71,400 | 71,500 | 70,000 | 70,400 | -1,600 | -2.2% | 17,825 |
| 2023/01/18 | 71,600 | 73,300 | 70,900 | 72,000 | +1,100 | +1.6% | 12,753 |
| 2023/01/17 | 72,100 | 72,200 | 70,700 | 70,900 | -1,300 | -1.8% | 13,232 |
| 2023/01/16 | 72,900 | 73,400 | 72,000 | 72,200 | -700 | -1% | 10,562 |
| 2023/01/13 | 73,900 | 74,200 | 72,900 | 72,900 | -1,000 | -1.4% | 14,321 |
| 2023/01/12 | 74,100 | 74,300 | 73,600 | 73,900 | -500 | -0.7% | 7,041 |
| 2023/01/11 | 74,300 | 74,700 | 74,100 | 74,400 | +200 | +0.3% | 5,631 |
| 2023/01/10 | 74,100 | 74,500 | 73,800 | 74,200 | +500 | +0.7% | 4,208 |
| 2023/01/06 | 74,100 | 74,400 | 73,500 | 73,700 | -900 | -1.2% | 8,001 |
| 2023/01/05 | 74,800 | 75,000 | 73,900 | 74,600 | -300 | -0.4% | 13,234 |
| 2023/01/04 | 74,700 | 75,300 | 74,300 | 74,900 | +300 | +0.4% | 6,765 |
| 2022/12/30 | 75,000 | 75,300 | 74,500 | 74,600 | +100 | +0.1% | 8,642 |
| 2022/12/29 | 75,000 | 75,100 | 74,300 | 74,500 | -500 | -0.7% | 9,642 |
| 2022/12/28 | 74,500 | 75,500 | 74,500 | 75,000 | +300 | +0.4% | 10,462 |
| 2022/12/27 | 75,000 | 75,000 | 73,900 | 74,700 | ±0 | ±0% | 9,837 |
| 2022/12/26 | 75,100 | 75,300 | 74,200 | 74,700 | -100 | -0.1% | 11,189 |
| 2022/12/23 | 76,600 | 76,800 | 74,700 | 74,800 | -2,100 | -2.7% | 14,309 |
| 2022/12/22 | 75,800 | 76,900 | 75,700 | 76,900 | +1,200 | +1.6% | 11,675 |
| 2022/12/21 | 75,300 | 77,000 | 75,100 | 75,700 | +1,000 | +1.3% | 15,500 |
| 2022/12/20 | 78,700 | 79,000 | 74,200 | 74,700 | -3,900 | -5% | 24,834 |
| 2022/12/19 | 79,400 | 79,900 | 78,500 | 78,600 | -1,700 | -2.1% | 10,082 |
| 2022/12/16 | 78,300 | 80,500 | 77,900 | 80,300 | +2,700 | +3.5% | 28,320 |
| 2022/12/15 | 77,600 | 77,900 | 77,100 | 77,600 | ±0 | ±0% | 11,754 |
| 2022/12/14 | 77,800 | 78,000 | 77,000 | 77,600 | +200 | +0.3% | 14,321 |
| 2022/12/13 | 78,100 | 78,200 | 77,400 | 77,400 | -700 | -0.9% | 9,861 |
| 2022/12/12 | 78,500 | 78,800 | 77,800 | 78,100 | -300 | -0.4% | 11,124 |
| 2022/12/09 | 79,600 | 79,600 | 78,300 | 78,400 | -500 | -0.6% | 12,521 |
| 2022/12/08 | 79,100 | 79,200 | 78,200 | 78,900 | -600 | -0.8% | 12,850 |
| 2022/12/07 | 79,300 | 79,800 | 79,000 | 79,500 | +300 | +0.4% | 10,207 |
| 2022/12/06 | 78,900 | 79,400 | 78,700 | 79,200 | +200 | +0.3% | 8,295 |
| 2022/12/05 | 78,800 | 79,100 | 78,100 | 79,000 | +500 | +0.6% | 6,119 |
| 2022/12/02 | 80,300 | 80,300 | 78,500 | 78,500 | -300 | -0.4% | 8,743 |
| 2022/12/01 | 80,500 | 80,700 | 78,600 | 78,800 | -1,700 | -2.1% | 15,424 |
| 2022/11/30 | 80,100 | 80,500 | 79,700 | 80,500 | +100 | +0.1% | 10,203 |
| 2022/11/29 | 80,500 | 80,800 | 80,100 | 80,400 | ±0 | ±0% | 20,944 |
| 2022/11/28 | 80,300 | 80,500 | 79,800 | 80,400 | +400 | +0.5% | 8,861 |
| 2022/11/25 | 80,000 | 80,400 | 79,700 | 80,000 | +300 | +0.4% | 7,151 |
| 2022/11/24 | 79,600 | 80,100 | 79,300 | 79,700 | -100 | -0.1% | 8,613 |
| 2022/11/22 | 80,700 | 80,700 | 79,500 | 79,800 | -700 | -0.9% | 5,379 |
| 2022/11/21 | 80,000 | 80,800 | 79,900 | 80,500 | +500 | +0.6% | 10,966 |
| 2022/11/18 | 80,200 | 80,200 | 79,400 | 80,000 | -100 | -0.1% | 5,810 |
| 2022/11/17 | 79,900 | 80,200 | 79,800 | 80,100 | +500 | +0.6% | 5,731 |
| 2022/11/16 | 79,800 | 79,900 | 79,300 | 79,600 | -100 | -0.1% | 6,415 |
| 2022/11/15 | 79,500 | 80,400 | 79,100 | 79,700 | +400 | +0.5% | 10,223 |
| 2022/11/14 | 80,600 | 80,600 | 79,000 | 79,300 | -1,300 | -1.6% | 6,673 |
| 2022/11/11 | 81,000 | 81,500 | 80,300 | 80,600 | +600 | +0.8% | 12,578 |
451～
500
件表示中 / 2438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
