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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/15 | 76,800 | 77,400 | 75,200 | 75,500 | -1,500 | -1.9% | 22,053 |
| 2022/06/14 | 78,600 | 78,600 | 76,400 | 77,000 | -1,800 | -2.3% | 14,252 |
| 2022/06/13 | 79,100 | 79,300 | 78,200 | 78,800 | -500 | -0.6% | 10,313 |
| 2022/06/10 | 80,000 | 80,300 | 79,100 | 79,300 | -1,300 | -1.6% | 11,011 |
| 2022/06/09 | 80,400 | 80,700 | 80,000 | 80,600 | +200 | +0.2% | 8,650 |
| 2022/06/08 | 80,400 | 80,600 | 80,100 | 80,400 | +200 | +0.2% | 6,219 |
| 2022/06/07 | 80,000 | 80,400 | 79,700 | 80,200 | +200 | +0.3% | 7,252 |
| 2022/06/06 | 79,700 | 80,400 | 79,300 | 80,000 | +300 | +0.4% | 9,762 |
| 2022/06/03 | 78,900 | 80,000 | 78,700 | 79,700 | +900 | +1.1% | 10,165 |
| 2022/06/02 | 79,400 | 79,500 | 78,500 | 78,800 | -900 | -1.1% | 8,191 |
| 2022/06/01 | 79,600 | 80,100 | 79,200 | 79,700 | +200 | +0.3% | 9,510 |
| 2022/05/31 | 79,300 | 79,700 | 79,100 | 79,500 | ±0 | ±0% | 29,343 |
| 2022/05/30 | 79,800 | 79,900 | 79,200 | 79,500 | +300 | +0.4% | 9,654 |
| 2022/05/27 | 77,900 | 79,700 | 77,600 | 79,200 | +100 | +0.1% | 19,407 |
| 2022/05/26 | 79,200 | 79,600 | 78,500 | 79,100 | +100 | +0.1% | 10,711 |
| 2022/05/25 | 78,100 | 79,000 | 77,800 | 79,000 | +1,500 | +1.9% | 11,300 |
| 2022/05/24 | 78,400 | 78,400 | 77,200 | 77,500 | -200 | -0.3% | 7,712 |
| 2022/05/23 | 77,600 | 78,400 | 77,400 | 77,700 | +500 | +0.6% | 7,661 |
751～
800
件表示中 / 2620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
