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 |
|---|---|---|---|---|---|---|---|
| 2021/10/20 | 92,300 | 93,400 | 92,300 | 93,300 | +500 | +0.5% | 5,674 |
| 2021/10/19 | 93,600 | 93,600 | 92,100 | 92,800 | -1,000 | -1.1% | 10,651 |
| 2021/10/18 | 93,200 | 94,100 | 92,400 | 93,800 | +800 | +0.9% | 12,477 |
| 2021/10/15 | 92,500 | 93,200 | 92,000 | 93,000 | +400 | +0.4% | 6,773 |
| 2021/10/14 | 92,700 | 93,700 | 92,300 | 92,600 | -300 | -0.3% | 9,441 |
| 2021/10/13 | 91,600 | 93,100 | 91,500 | 92,900 | +1,600 | +1.8% | 9,897 |
| 2021/10/12 | 91,500 | 91,900 | 90,800 | 91,300 | +100 | +0.1% | 6,004 |
| 2021/10/11 | 90,900 | 91,200 | 89,500 | 91,200 | +300 | +0.3% | 8,823 |
| 2021/10/08 | 91,500 | 92,200 | 90,900 | 90,900 | -800 | -0.9% | 6,432 |
| 2021/10/07 | 91,400 | 92,000 | 90,600 | 91,700 | +1,300 | +1.4% | 7,784 |
| 2021/10/06 | 91,300 | 91,300 | 89,000 | 90,400 | -100 | -0.1% | 11,403 |
| 2021/10/05 | 90,400 | 91,200 | 88,100 | 90,500 | -100 | -0.1% | 11,942 |
| 2021/10/04 | 89,900 | 91,700 | 89,700 | 90,600 | +1,100 | +1.2% | 6,367 |
| 2021/10/01 | 92,800 | 92,900 | 89,500 | 89,500 | -2,900 | -3.1% | 14,628 |
| 2021/09/30 | 92,500 | 93,300 | 92,400 | 92,400 | -700 | -0.8% | 11,489 |
| 2021/09/29 | 94,300 | 94,300 | 92,600 | 93,100 | -1,200 | -1.3% | 8,092 |
| 2021/09/28 | 94,000 | 94,800 | 92,600 | 94,300 | +800 | +0.9% | 7,417 |
| 2021/09/27 | 93,400 | 94,100 | 93,100 | 93,500 | +600 | +0.6% | 6,026 |
| 2021/09/24 | 92,100 | 93,400 | 92,100 | 92,900 | +400 | +0.4% | 10,608 |
| 2021/09/22 | 93,400 | 93,700 | 92,100 | 92,500 | -700 | -0.8% | 13,032 |
| 2021/09/21 | 92,800 | 93,900 | 92,700 | 93,200 | -400 | -0.4% | 5,676 |
| 2021/09/17 | 93,400 | 94,800 | 93,400 | 93,600 | -1,300 | -1.4% | 19,586 |
| 2021/09/16 | 94,100 | 95,100 | 94,000 | 94,900 | +800 | +0.9% | 8,734 |
| 2021/09/15 | 95,100 | 95,600 | 93,800 | 94,100 | -200 | -0.2% | 10,719 |
| 2021/09/14 | 92,500 | 94,500 | 92,500 | 94,300 | +1,100 | +1.2% | 7,417 |
| 2021/09/13 | 92,800 | 93,700 | 92,400 | 93,200 | +500 | +0.5% | 9,501 |
| 2021/09/10 | 92,200 | 93,100 | 92,100 | 92,700 | +400 | +0.4% | 12,879 |
| 2021/09/09 | 93,600 | 93,600 | 92,300 | 92,300 | -700 | -0.8% | 5,894 |
| 2021/09/08 | 91,800 | 93,600 | 91,800 | 93,000 | +900 | +1% | 10,945 |
| 2021/09/07 | 92,000 | 92,400 | 91,800 | 92,100 | -500 | -0.5% | 6,813 |
| 2021/09/06 | 92,600 | 92,800 | 92,200 | 92,600 | +200 | +0.2% | 5,570 |
| 2021/09/03 | 92,300 | 92,800 | 91,500 | 92,400 | -500 | -0.5% | 7,219 |
| 2021/09/02 | 93,300 | 93,500 | 92,400 | 92,900 | +200 | +0.2% | 8,173 |
| 2021/09/01 | 93,400 | 93,900 | 92,600 | 92,700 | -1,300 | -1.4% | 11,931 |
| 2021/08/31 | 96,500 | 96,500 | 93,800 | 94,000 | -2,400 | -2.5% | 10,334 |
| 2021/08/30 | 95,600 | 96,400 | 94,900 | 96,400 | ±0 | ±0% | 10,399 |
| 2021/08/27 | 93,400 | 96,700 | 92,900 | 96,400 | +3,800 | +4.1% | 18,475 |
| 2021/08/26 | 91,900 | 92,600 | 91,100 | 92,600 | +300 | +0.3% | 15,770 |
| 2021/08/25 | 93,100 | 93,300 | 91,900 | 92,300 | -500 | -0.5% | 6,666 |
| 2021/08/24 | 93,700 | 94,400 | 92,800 | 92,800 | -800 | -0.9% | 10,522 |
| 2021/08/23 | 94,900 | 95,400 | 92,300 | 93,600 | -1,700 | -1.8% | 12,307 |
| 2021/08/20 | 96,000 | 96,100 | 94,400 | 95,300 | -200 | -0.2% | 8,286 |
| 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 |
851～
900
件表示中 / 2530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
