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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 69,100 | 69,800 | 68,400 | 68,600 | -700 | -1% | 12,595 |
| 2023/03/17 | 69,700 | 70,800 | 69,100 | 69,300 | -400 | -0.6% | 22,353 |
| 2023/03/16 | 70,000 | 70,200 | 69,000 | 69,700 | -900 | -1.3% | 18,770 |
| 2023/03/15 | 70,900 | 71,500 | 70,100 | 70,600 | -400 | -0.6% | 17,480 |
| 2023/03/14 | 70,800 | 71,400 | 70,200 | 71,000 | -200 | -0.3% | 9,343 |
| 2023/03/13 | 70,600 | 71,200 | 70,100 | 71,200 | ±0 | ±0% | 9,493 |
| 2023/03/10 | 71,100 | 71,600 | 70,900 | 71,200 | -100 | -0.1% | 9,148 |
| 2023/03/09 | 70,800 | 71,300 | 70,700 | 71,300 | +500 | +0.7% | 3,932 |
| 2023/03/08 | 71,000 | 71,200 | 70,200 | 70,800 | -200 | -0.3% | 8,553 |
| 2023/03/07 | 71,400 | 71,500 | 71,000 | 71,000 | -400 | -0.6% | 3,881 |
| 2023/03/06 | 71,100 | 71,600 | 71,100 | 71,400 | +300 | +0.4% | 6,140 |
| 2023/03/03 | 71,200 | 71,400 | 70,900 | 71,100 | -100 | -0.1% | 7,041 |
| 2023/03/02 | 71,000 | 71,300 | 70,700 | 71,200 | +500 | +0.7% | 6,116 |
| 2023/03/01 | 72,000 | 72,000 | 70,600 | 70,700 | -1,400 | -1.9% | 12,254 |
| 2023/02/28 | 72,300 | 72,500 | 71,500 | 72,100 | ±0 | ±0% | 11,922 |
| 2023/02/27 | 72,000 | 72,300 | 71,600 | 72,100 | +300 | +0.4% | 12,552 |
| 2023/02/24 | 70,400 | 72,000 | 70,300 | 71,800 | +1,400 | +2% | 16,540 |
| 2023/02/22 | 70,100 | 70,500 | 70,000 | 70,400 | +200 | +0.3% | 10,634 |
| 2023/02/21 | 70,200 | 70,400 | 70,100 | 70,200 | -200 | -0.3% | 6,780 |
| 2023/02/20 | 70,300 | 70,600 | 70,000 | 70,400 | +500 | +0.7% | 4,399 |
| 2023/02/17 | 70,000 | 70,200 | 69,600 | 69,900 | -300 | -0.4% | 6,929 |
| 2023/02/16 | 70,300 | 70,600 | 69,800 | 70,200 | +200 | +0.3% | 5,677 |
| 2023/02/15 | 70,300 | 70,400 | 69,700 | 70,000 | -600 | -0.8% | 8,512 |
| 2023/02/14 | 70,200 | 70,600 | 70,100 | 70,600 | +400 | +0.6% | 3,361 |
| 2023/02/13 | 70,500 | 70,600 | 70,000 | 70,200 | -300 | -0.4% | 3,428 |
| 2023/02/10 | 70,200 | 70,600 | 70,100 | 70,500 | +100 | +0.1% | 7,651 |
| 2023/02/09 | 70,700 | 71,100 | 70,100 | 70,400 | -600 | -0.8% | 8,837 |
| 2023/02/08 | 71,300 | 71,400 | 70,200 | 71,000 | -300 | -0.4% | 6,367 |
| 2023/02/07 | 72,100 | 72,200 | 71,200 | 71,300 | -1,000 | -1.4% | 5,894 |
| 2023/02/06 | 71,800 | 72,300 | 71,700 | 72,300 | +800 | +1.1% | 4,281 |
| 2023/02/03 | 71,500 | 71,700 | 70,900 | 71,500 | +200 | +0.3% | 4,812 |
| 2023/02/02 | 71,100 | 71,500 | 70,800 | 71,300 | +400 | +0.6% | 5,762 |
| 2023/02/01 | 71,300 | 71,700 | 70,900 | 70,900 | -100 | -0.1% | 6,429 |
| 2023/01/31 | 72,500 | 72,500 | 71,000 | 71,000 | -1,500 | -2.1% | 10,174 |
| 2023/01/30 | 72,100 | 72,500 | 72,100 | 72,500 | +400 | +0.6% | 5,697 |
| 2023/01/27 | 71,200 | 72,100 | 71,200 | 72,100 | +1,100 | +1.5% | 9,490 |
| 2023/01/26 | 71,700 | 71,700 | 70,600 | 71,000 | -400 | -0.6% | 7,439 |
| 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 |
501～
550
件表示中 / 2525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
