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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 84,300 | 84,900 | 84,100 | 84,900 | +1,000 | +1.2% | 5,413 |
| 2022/08/25 | 83,600 | 84,300 | 83,500 | 83,900 | +400 | +0.5% | 5,596 |
| 2022/08/24 | 83,600 | 84,200 | 83,500 | 83,500 | -100 | -0.1% | 8,547 |
| 2022/08/23 | 84,300 | 84,300 | 83,300 | 83,600 | -300 | -0.4% | 9,819 |
| 2022/08/22 | 84,400 | 84,400 | 83,300 | 83,900 | -500 | -0.6% | 7,860 |
| 2022/08/19 | 84,500 | 84,500 | 84,000 | 84,400 | -200 | -0.2% | 7,555 |
| 2022/08/18 | 83,600 | 84,800 | 83,300 | 84,600 | +500 | +0.6% | 8,138 |
| 2022/08/17 | 84,000 | 84,300 | 83,700 | 84,100 | +100 | +0.1% | 6,087 |
| 2022/08/16 | 83,700 | 84,000 | 83,400 | 84,000 | +200 | +0.2% | 5,042 |
| 2022/08/15 | 83,700 | 83,800 | 83,100 | 83,800 | +400 | +0.5% | 8,100 |
| 2022/08/12 | 83,000 | 83,700 | 82,900 | 83,400 | +400 | +0.5% | 9,598 |
| 2022/08/10 | 82,500 | 83,100 | 82,500 | 83,000 | +200 | +0.2% | 7,903 |
| 2022/08/09 | 82,500 | 83,300 | 82,500 | 82,800 | -100 | -0.1% | 9,224 |
| 2022/08/08 | 82,500 | 83,000 | 82,300 | 82,900 | +100 | +0.1% | 7,780 |
| 2022/08/05 | 82,800 | 83,300 | 82,500 | 82,800 | -500 | -0.6% | 6,472 |
| 2022/08/04 | 83,500 | 83,800 | 82,800 | 83,300 | +300 | +0.4% | 8,316 |
| 2022/08/03 | 83,100 | 83,700 | 82,200 | 83,000 | -100 | -0.1% | 10,617 |
| 2022/08/02 | 83,800 | 84,400 | 82,900 | 83,100 | -700 | -0.8% | 15,461 |
| 2022/08/01 | 83,200 | 84,000 | 82,800 | 83,800 | +400 | +0.5% | 15,728 |
| 2022/07/29 | 81,400 | 83,500 | 81,100 | 83,400 | +1,800 | +2.2% | 19,044 |
| 2022/07/28 | 81,600 | 81,800 | 81,200 | 81,600 | -100 | -0.1% | 8,182 |
| 2022/07/27 | 81,300 | 82,200 | 80,700 | 81,700 | +400 | +0.5% | 12,682 |
| 2022/07/26 | 81,700 | 81,700 | 80,900 | 81,300 | +100 | +0.1% | 8,290 |
| 2022/07/25 | 81,400 | 81,800 | 81,000 | 81,200 | +500 | +0.6% | 11,461 |
| 2022/07/22 | 81,000 | 81,400 | 80,500 | 80,700 | ±0 | ±0% | 8,151 |
| 2022/07/21 | 79,900 | 80,800 | 79,900 | 80,700 | +1,000 | +1.3% | 10,500 |
| 2022/07/20 | 79,900 | 80,300 | 78,900 | 79,700 | ±0 | ±0% | 11,653 |
| 2022/07/19 | 79,400 | 80,000 | 79,100 | 79,700 | +1,400 | +1.8% | 13,064 |
| 2022/07/15 | 79,000 | 79,300 | 78,300 | 78,300 | -1,000 | -1.3% | 10,542 |
| 2022/07/14 | 78,900 | 79,400 | 78,500 | 79,300 | +100 | +0.1% | 5,108 |
| 2022/07/13 | 79,600 | 80,500 | 79,200 | 79,200 | -800 | -1% | 10,322 |
| 2022/07/12 | 79,400 | 80,200 | 78,300 | 80,000 | +1,000 | +1.3% | 14,806 |
| 2022/07/11 | 78,500 | 79,500 | 78,400 | 79,000 | +1,000 | +1.3% | 5,441 |
| 2022/07/08 | 78,600 | 79,300 | 78,000 | 78,000 | -1,200 | -1.5% | 12,245 |
| 2022/07/07 | 78,500 | 79,500 | 78,300 | 79,200 | +700 | +0.9% | 13,668 |
| 2022/07/06 | 81,000 | 81,300 | 78,400 | 78,500 | -2,300 | -2.8% | 13,597 |
| 2022/07/05 | 81,100 | 81,100 | 80,000 | 80,800 | -300 | -0.4% | 9,499 |
| 2022/07/04 | 79,900 | 81,100 | 79,900 | 81,100 | +1,200 | +1.5% | 11,531 |
| 2022/07/01 | 80,400 | 80,600 | 79,400 | 79,900 | -500 | -0.6% | 11,039 |
| 2022/06/30 | 80,700 | 80,900 | 80,200 | 80,400 | -200 | -0.2% | 10,734 |
| 2022/06/29 | 79,500 | 80,700 | 79,300 | 80,600 | +800 | +1% | 11,244 |
| 2022/06/28 | 78,500 | 80,300 | 78,500 | 79,800 | +1,200 | +1.5% | 11,892 |
| 2022/06/27 | 77,100 | 78,900 | 77,000 | 78,600 | +2,000 | +2.6% | 9,743 |
| 2022/06/24 | 76,100 | 77,000 | 76,000 | 76,600 | +500 | +0.7% | 18,150 |
| 2022/06/23 | 76,200 | 77,600 | 75,400 | 76,100 | ±0 | ±0% | 20,421 |
| 2022/06/22 | 77,100 | 77,500 | 76,100 | 76,100 | -1,000 | -1.3% | 21,748 |
| 2022/06/21 | 78,100 | 78,400 | 76,900 | 77,100 | -500 | -0.6% | 12,473 |
| 2022/06/20 | 78,700 | 79,400 | 77,200 | 77,600 | -1,100 | -1.4% | 12,993 |
| 2022/06/17 | 78,400 | 79,400 | 77,600 | 78,700 | -900 | -1.1% | 21,675 |
| 2022/06/16 | 77,000 | 80,400 | 76,900 | 79,600 | +4,100 | +5.4% | 22,884 |
551～
600
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
