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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 74,200 | 74,600 | 73,500 | 74,300 | -700 | -0.9% | 9,934 |
| 2020/10/22 | 74,600 | 75,200 | 73,600 | 75,000 | +800 | +1.1% | 16,073 |
| 2020/10/21 | 75,000 | 75,000 | 73,700 | 74,200 | -800 | -1.1% | 14,693 |
| 2020/10/20 | 76,200 | 76,200 | 74,800 | 75,000 | -1,200 | -1.6% | 15,719 |
| 2020/10/19 | 75,000 | 76,600 | 75,000 | 76,200 | +800 | +1.1% | 12,779 |
| 2020/10/16 | 76,100 | 76,600 | 75,300 | 75,400 | -700 | -0.9% | 14,397 |
| 2020/10/15 | 76,500 | 76,900 | 75,600 | 76,100 | +100 | +0.1% | 10,556 |
| 2020/10/14 | 76,500 | 76,800 | 75,700 | 76,000 | -500 | -0.7% | 10,168 |
| 2020/10/13 | 75,700 | 76,500 | 75,500 | 76,500 | +600 | +0.8% | 7,986 |
| 2020/10/12 | 76,200 | 76,600 | 75,500 | 75,900 | -300 | -0.4% | 8,425 |
| 2020/10/09 | 76,800 | 77,100 | 75,700 | 76,200 | -600 | -0.8% | 8,252 |
| 2020/10/08 | 77,100 | 77,700 | 76,600 | 76,800 | -700 | -0.9% | 8,628 |
| 2020/10/07 | 78,200 | 78,700 | 77,400 | 77,500 | -1,200 | -1.5% | 9,050 |
| 2020/10/06 | 78,000 | 78,800 | 77,300 | 78,700 | +1,100 | +1.4% | 11,025 |
| 2020/10/05 | 76,900 | 77,900 | 76,400 | 77,600 | +1,500 | +2% | 10,672 |
| 2020/10/02 | 77,400 | 78,600 | 75,500 | 76,100 | - | - | 18,641 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 78,100 | 78,300 | 77,100 | 77,600 | -500 | -0.6% | 14,375 |
| 2020/09/29 | 77,800 | 78,500 | 77,200 | 78,100 | +300 | +0.4% | 14,474 |
| 2020/09/28 | 75,900 | 77,800 | 74,800 | 77,800 | +2,000 | +2.6% | 16,973 |
| 2020/09/25 | 74,800 | 75,900 | 74,100 | 75,800 | +1,700 | +2.3% | 19,825 |
| 2020/09/24 | 73,300 | 74,400 | 72,600 | 74,100 | +800 | +1.1% | 14,969 |
| 2020/09/23 | 72,700 | 74,400 | 72,000 | 73,300 | +600 | +0.8% | 20,103 |
| 2020/09/18 | 75,700 | 76,300 | 72,700 | 72,700 | -2,100 | -2.8% | 55,975 |
| 2020/09/17 | 73,800 | 75,500 | 73,600 | 74,800 | +700 | +0.9% | 16,449 |
| 2020/09/16 | 72,400 | 74,600 | 72,300 | 74,100 | +1,900 | +2.6% | 13,967 |
| 2020/09/15 | 71,800 | 72,500 | 71,600 | 72,200 | +700 | +1% | 9,541 |
| 2020/09/14 | 71,800 | 72,100 | 71,200 | 71,500 | -400 | -0.6% | 12,001 |
| 2020/09/11 | 70,800 | 72,300 | 70,400 | 71,900 | -1,900 | -2.6% | 23,755 |
| 2020/09/10 | 73,500 | 73,800 | 73,000 | 73,800 | +400 | +0.5% | 18,428 |
| 2020/09/09 | 73,700 | 74,500 | 73,400 | 73,400 | -1,200 | -1.6% | 13,867 |
| 2020/09/08 | 75,300 | 75,600 | 74,400 | 74,600 | +200 | +0.3% | 10,612 |
| 2020/09/07 | 75,800 | 76,200 | 74,400 | 74,400 | -1,800 | -2.4% | 13,520 |
| 2020/09/04 | 75,000 | 76,700 | 75,000 | 76,200 | -300 | -0.4% | 10,183 |
| 2020/09/03 | 76,100 | 76,500 | 74,900 | 76,500 | +500 | +0.7% | 11,259 |
| 2020/09/02 | 74,900 | 76,200 | 73,700 | 76,000 | +1,800 | +2.4% | 14,986 |
| 2020/09/01 | 75,000 | 75,000 | 73,500 | 74,200 | -700 | -0.9% | 19,755 |
| 2020/08/31 | 74,000 | 75,100 | 73,600 | 74,900 | +1,200 | +1.6% | 12,431 |
| 2020/08/28 | 73,300 | 74,300 | 72,800 | 73,700 | +200 | +0.3% | 11,534 |
| 2020/08/27 | 72,600 | 73,500 | 72,000 | 73,500 | +1,300 | +1.8% | 13,085 |
| 2020/08/26 | 72,700 | 72,900 | 70,900 | 72,200 | -1,200 | -1.6% | 12,863 |
| 2020/08/25 | 72,500 | 73,600 | 72,500 | 73,400 | +1,000 | +1.4% | 10,689 |
| 2020/08/24 | 72,100 | 72,600 | 71,100 | 72,400 | +300 | +0.4% | 8,452 |
| 2020/08/21 | 70,500 | 72,500 | 70,500 | 72,100 | +1,700 | +2.4% | 12,807 |
| 2020/08/20 | 69,700 | 70,500 | 69,400 | 70,400 | +800 | +1.1% | 7,230 |
| 2020/08/19 | 69,800 | 70,700 | 69,300 | 69,600 | -1,000 | -1.4% | 9,027 |
| 2020/08/18 | 69,900 | 70,700 | 69,800 | 70,600 | +700 | +1% | 8,528 |
| 2020/08/17 | 70,700 | 71,100 | 69,700 | 69,900 | -800 | -1.1% | 6,367 |
| 2020/08/14 | 70,800 | 70,900 | 69,900 | 70,700 | -100 | -0.1% | 7,965 |
| 2020/08/13 | 69,700 | 70,800 | 69,500 | 70,800 | +1,200 | +1.7% | 7,691 |
1001～
1050
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
