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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 95,000 | 95,800 | 94,900 | 95,500 | -400 | -0.4% | 7,116 |
| 2021/08/18 | 94,000 | 95,900 | 93,700 | 95,900 | +1,300 | +1.4% | 6,846 |
| 2021/08/17 | 95,000 | 95,300 | 94,100 | 94,600 | -100 | -0.1% | 6,455 |
| 2021/08/16 | 94,800 | 95,200 | 94,100 | 94,700 | -400 | -0.4% | 4,391 |
| 2021/08/13 | 95,400 | 95,600 | 94,600 | 95,100 | -200 | -0.2% | 6,524 |
| 2021/08/12 | 95,000 | 95,600 | 94,200 | 95,300 | +200 | +0.2% | 8,552 |
| 2021/08/11 | 95,100 | 96,100 | 95,000 | 95,100 | -100 | -0.1% | 5,773 |
| 2021/08/10 | 96,800 | 97,300 | 95,200 | 95,200 | -1,600 | -1.7% | 7,056 |
| 2021/08/06 | 97,800 | 98,200 | 96,800 | 96,800 | -1,800 | -1.8% | 7,432 |
| 2021/08/05 | 96,600 | 98,700 | 96,600 | 98,600 | +1,700 | +1.8% | 11,531 |
| 2021/08/04 | 96,000 | 97,400 | 96,000 | 96,900 | -300 | -0.3% | 6,501 |
| 2021/08/03 | 96,700 | 97,200 | 96,000 | 97,200 | +1,200 | +1.3% | 11,669 |
| 2021/08/02 | 97,200 | 97,300 | 95,900 | 96,000 | -600 | -0.6% | 9,669 |
| 2021/07/30 | 97,500 | 97,900 | 96,500 | 96,600 | -1,400 | -1.4% | 12,525 |
| 2021/07/29 | 98,100 | 98,500 | 97,200 | 98,000 | -200 | -0.2% | 19,960 |
| 2021/07/28 | 97,200 | 98,500 | 96,800 | 98,200 | +1,400 | +1.4% | 10,464 |
| 2021/07/27 | 96,900 | 97,300 | 96,400 | 96,800 | +900 | +0.9% | 9,904 |
| 2021/07/26 | 97,500 | 97,900 | 95,900 | 95,900 | -1,300 | -1.3% | 11,501 |
| 2021/07/21 | 97,300 | 98,200 | 97,000 | 97,200 | +200 | +0.2% | 8,030 |
| 2021/07/20 | 97,100 | 98,100 | 96,800 | 97,000 | -600 | -0.6% | 12,715 |
| 2021/07/19 | 98,500 | 98,900 | 97,500 | 97,600 | -700 | -0.7% | 8,870 |
| 2021/07/16 | 98,800 | 99,300 | 97,800 | 98,300 | -200 | -0.2% | 9,522 |
| 2021/07/15 | 98,400 | 98,700 | 98,200 | 98,500 | +100 | +0.1% | 12,469 |
| 2021/07/14 | 97,000 | 98,500 | 96,700 | 98,400 | +1,400 | +1.4% | 11,781 |
| 2021/07/13 | 97,000 | 98,000 | 96,800 | 97,000 | +500 | +0.5% | 14,708 |
| 2021/07/12 | 95,800 | 96,800 | 95,600 | 96,500 | +1,400 | +1.5% | 11,824 |
| 2021/07/09 | 96,500 | 96,500 | 94,700 | 95,100 | -600 | -0.6% | 21,646 |
| 2021/07/08 | 95,100 | 96,000 | 94,300 | 95,700 | +800 | +0.8% | 10,595 |
| 2021/07/07 | 94,500 | 95,600 | 94,500 | 94,900 | +600 | +0.6% | 14,346 |
| 2021/07/06 | 94,200 | 94,600 | 93,600 | 94,300 | -100 | -0.1% | 15,842 |
| 2021/07/05 | 94,000 | 94,500 | 93,600 | 94,400 | +400 | +0.4% | 12,302 |
| 2021/07/02 | 92,700 | 94,000 | 92,600 | 94,000 | +1,400 | +1.5% | 9,505 |
| 2021/07/01 | 92,100 | 93,200 | 92,000 | 92,600 | +600 | +0.7% | 10,452 |
| 2021/06/30 | 92,200 | 92,500 | 91,500 | 92,000 | -200 | -0.2% | 13,352 |
| 2021/06/29 | 91,800 | 92,500 | 91,700 | 92,200 | +300 | +0.3% | 15,189 |
| 2021/06/28 | 91,700 | 92,300 | 91,600 | 91,900 | +600 | +0.7% | 14,524 |
| 2021/06/25 | 91,600 | 92,200 | 91,100 | 91,300 | -300 | -0.3% | 15,285 |
| 2021/06/24 | 92,300 | 92,300 | 91,200 | 91,600 | -400 | -0.4% | 15,506 |
| 2021/06/23 | 92,400 | 93,200 | 91,400 | 92,000 | +100 | +0.1% | 11,067 |
| 2021/06/22 | 92,300 | 92,300 | 91,600 | 91,900 | +300 | +0.3% | 15,858 |
| 2021/06/21 | 91,100 | 92,200 | 90,600 | 91,600 | -100 | -0.1% | 11,645 |
| 2021/06/18 | 91,000 | 92,800 | 90,900 | 91,700 | +500 | +0.5% | 61,587 |
| 2021/06/17 | 91,600 | 92,100 | 91,200 | 91,200 | -400 | -0.4% | 16,402 |
| 2021/06/16 | 91,700 | 92,000 | 91,300 | 91,600 | -100 | -0.1% | 14,825 |
| 2021/06/15 | 92,700 | 92,800 | 91,300 | 91,700 | -1,200 | -1.3% | 11,152 |
| 2021/06/14 | 92,400 | 93,000 | 92,200 | 92,900 | +600 | +0.7% | 7,937 |
| 2021/06/11 | 92,000 | 92,700 | 91,600 | 92,300 | -400 | -0.4% | 17,308 |
| 2021/06/10 | 92,400 | 92,700 | 92,100 | 92,700 | +900 | +1% | 19,524 |
| 2021/06/09 | 92,400 | 92,900 | 91,300 | 91,800 | -700 | -0.8% | 17,932 |
| 2021/06/08 | 91,400 | 92,600 | 91,400 | 92,500 | +900 | +1% | 10,028 |
801～
850
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
