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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 89,900 | 91,200 | 89,600 | 89,600 | -300 | -0.3% | 9,058 |
| 2021/03/22 | 90,100 | 90,800 | 89,600 | 89,900 | -600 | -0.7% | 7,899 |
| 2021/03/19 | 91,000 | 91,600 | 90,000 | 90,500 | -500 | -0.5% | 49,602 |
| 2021/03/18 | 90,100 | 91,500 | 89,800 | 91,000 | +1,600 | +1.8% | 9,846 |
| 2021/03/17 | 88,400 | 90,000 | 88,200 | 89,400 | +900 | +1% | 10,081 |
| 2021/03/16 | 87,400 | 88,700 | 86,800 | 88,500 | +2,300 | +2.7% | 15,374 |
| 2021/03/15 | 85,900 | 86,300 | 84,800 | 86,200 | +1,000 | +1.2% | 15,554 |
| 2021/03/12 | 85,300 | 85,600 | 84,100 | 85,200 | +700 | +0.8% | 16,929 |
| 2021/03/11 | 84,900 | 84,900 | 83,800 | 84,500 | +400 | +0.5% | 9,728 |
| 2021/03/10 | 83,800 | 85,000 | 83,700 | 84,100 | +400 | +0.5% | 9,545 |
| 2021/03/09 | 84,700 | 85,600 | 83,500 | 83,700 | -200 | -0.2% | 22,481 |
| 2021/03/08 | 84,400 | 84,800 | 83,500 | 83,900 | -200 | -0.2% | 9,977 |
| 2021/03/05 | 84,200 | 84,300 | 82,800 | 84,100 | -400 | -0.5% | 11,672 |
| 2021/03/04 | 83,800 | 85,300 | 83,800 | 84,500 | -100 | -0.1% | 8,708 |
| 2021/03/03 | 84,700 | 85,300 | 83,500 | 84,600 | -100 | -0.1% | 12,786 |
| 2021/03/02 | 85,200 | 85,700 | 84,200 | 84,700 | +500 | +0.6% | 17,907 |
| 2021/03/01 | 85,300 | 85,900 | 84,200 | 84,200 | -400 | -0.5% | 11,697 |
| 2021/02/26 | 85,300 | 85,600 | 83,100 | 84,600 | -2,200 | -2.5% | 20,921 |
| 2021/02/25 | 85,400 | 86,900 | 85,300 | 86,800 | +1,400 | +1.6% | 10,411 |
| 2021/02/24 | 83,800 | 85,900 | 83,600 | 85,400 | +2,300 | +2.8% | 16,847 |
| 2021/02/22 | 83,200 | 83,900 | 82,700 | 83,100 | ±0 | ±0% | 9,751 |
| 2021/02/19 | 82,200 | 83,300 | 82,000 | 83,100 | +800 | +1% | 7,234 |
| 2021/02/18 | 82,800 | 83,200 | 81,700 | 82,300 | -700 | -0.8% | 13,990 |
| 2021/02/17 | 85,300 | 85,500 | 81,900 | 83,000 | -2,500 | -2.9% | 20,357 |
| 2021/02/16 | 82,800 | 85,900 | 82,600 | 85,500 | +3,200 | +3.9% | 16,361 |
| 2021/02/15 | 82,400 | 82,600 | 81,800 | 82,300 | -300 | -0.4% | 7,651 |
| 2021/02/12 | 80,700 | 82,800 | 80,400 | 82,600 | +2,400 | +3% | 12,184 |
| 2021/02/10 | 80,300 | 80,600 | 79,700 | 80,200 | +100 | +0.1% | 13,115 |
| 2021/02/09 | 79,600 | 80,800 | 78,600 | 80,100 | +100 | +0.1% | 15,230 |
| 2021/02/08 | 78,800 | 80,500 | 78,500 | 80,000 | +2,600 | +3.4% | 13,489 |
| 2021/02/05 | 76,800 | 78,000 | 76,600 | 77,400 | +1,000 | +1.3% | 15,252 |
| 2021/02/04 | 75,200 | 76,700 | 75,200 | 76,400 | +1,200 | +1.6% | 11,881 |
| 2021/02/03 | 75,300 | 75,900 | 74,400 | 75,200 | +600 | +0.8% | 11,173 |
| 2021/02/02 | 76,100 | 76,400 | 74,500 | 74,600 | -1,000 | -1.3% | 12,116 |
| 2021/02/01 | 76,500 | 76,500 | 75,100 | 75,600 | -100 | -0.1% | 12,764 |
| 2021/01/29 | 74,400 | 75,900 | 74,400 | 75,700 | +1,600 | +2.2% | 14,526 |
| 2021/01/28 | 74,900 | 75,400 | 73,900 | 74,100 | -500 | -0.7% | 14,278 |
| 2021/01/27 | 73,500 | 74,600 | 73,300 | 74,600 | +1,500 | +2.1% | 13,812 |
| 2021/01/26 | 73,500 | 74,400 | 73,100 | 73,100 | -800 | -1.1% | 6,725 |
| 2021/01/25 | 74,000 | 74,600 | 73,600 | 73,900 | +400 | +0.5% | 9,746 |
| 2021/01/22 | 73,600 | 74,100 | 73,200 | 73,500 | -100 | -0.1% | 8,435 |
| 2021/01/21 | 73,500 | 74,300 | 73,400 | 73,600 | ±0 | ±0% | 9,225 |
| 2021/01/20 | 72,800 | 74,400 | 72,700 | 73,600 | +800 | +1.1% | 12,398 |
| 2021/01/19 | 73,200 | 73,500 | 72,700 | 72,800 | ±0 | ±0% | 13,962 |
| 2021/01/18 | 73,300 | 73,700 | 72,800 | 72,800 | -200 | -0.3% | 5,640 |
| 2021/01/15 | 73,200 | 73,700 | 73,000 | 73,000 | +200 | +0.3% | 11,406 |
| 2021/01/14 | 73,200 | 73,400 | 72,600 | 72,800 | +100 | +0.1% | 12,190 |
| 2021/01/13 | 74,600 | 74,600 | 72,700 | 72,700 | -1,700 | -2.3% | 14,200 |
| 2021/01/12 | 74,600 | 74,700 | 74,000 | 74,400 | -200 | -0.3% | 6,656 |
| 2021/01/08 | 74,000 | 74,800 | 73,800 | 74,600 | +600 | +0.8% | 9,134 |
901～
950
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
