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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 89,600 | 90,200 | 88,800 | 89,500 | -1,200 | -1.3% | 13,192 |
| 2021/05/11 | 89,200 | 90,700 | 89,200 | 90,700 | +1,100 | +1.2% | 10,597 |
| 2021/05/10 | 89,600 | 89,900 | 89,000 | 89,600 | -300 | -0.3% | 8,783 |
| 2021/05/07 | 91,100 | 91,800 | 89,800 | 89,900 | -1,200 | -1.3% | 10,204 |
| 2021/05/06 | 91,900 | 92,600 | 90,600 | 91,100 | +100 | +0.1% | 11,696 |
| 2021/04/30 | 89,600 | 91,300 | 89,200 | 91,000 | +2,000 | +2.2% | 11,612 |
| 2021/04/28 | 89,500 | 89,900 | 88,600 | 89,000 | -2,900 | -3.2% | 14,870 |
| 2021/04/27 | 92,200 | 92,500 | 91,700 | 91,900 | -900 | -1% | 14,539 |
| 2021/04/26 | 92,200 | 93,100 | 91,900 | 92,800 | +400 | +0.4% | 13,280 |
| 2021/04/23 | 91,900 | 92,400 | 90,800 | 92,400 | ±0 | ±0% | 13,450 |
| 2021/04/22 | 92,400 | 92,600 | 91,500 | 92,400 | +300 | +0.3% | 13,916 |
| 2021/04/21 | 91,400 | 92,300 | 91,100 | 92,100 | -300 | -0.3% | 15,156 |
| 2021/04/20 | 92,000 | 92,600 | 91,600 | 92,400 | +400 | +0.4% | 10,942 |
| 2021/04/19 | 92,500 | 92,900 | 92,000 | 92,000 | -600 | -0.6% | 8,538 |
| 2021/04/16 | 92,100 | 92,700 | 91,400 | 92,600 | +1,100 | +1.2% | 10,684 |
| 2021/04/15 | 92,300 | 92,700 | 91,300 | 91,500 | -700 | -0.8% | 10,846 |
| 2021/04/14 | 91,600 | 92,500 | 91,200 | 92,200 | +600 | +0.7% | 9,235 |
| 2021/04/13 | 91,000 | 92,500 | 90,900 | 91,600 | +600 | +0.7% | 8,419 |
| 2021/04/12 | 91,100 | 91,400 | 90,600 | 91,000 | -100 | -0.1% | 9,147 |
| 2021/04/09 | 92,800 | 93,100 | 91,000 | 91,100 | -1,700 | -1.8% | 18,016 |
| 2021/04/08 | 92,700 | 93,700 | 92,400 | 92,800 | -300 | -0.3% | 21,447 |
| 2021/04/07 | 91,700 | 93,500 | 91,700 | 93,100 | +1,400 | +1.5% | 26,614 |
| 2021/04/06 | 92,500 | 92,700 | 91,700 | 91,700 | -800 | -0.9% | 12,231 |
| 2021/04/05 | 91,800 | 92,700 | 91,500 | 92,500 | +1,000 | +1.1% | 11,435 |
| 2021/04/02 | 90,500 | 91,600 | 89,900 | 91,500 | +1,400 | +1.6% | 8,066 |
| 2021/04/01 | 92,700 | 92,700 | 89,100 | 90,100 | -1,900 | -2.1% | 21,422 |
| 2021/03/31 | 91,700 | 93,400 | 91,000 | 92,000 | +300 | +0.3% | 17,844 |
| 2021/03/30 | 88,900 | 91,700 | 88,900 | 91,700 | +2,400 | +2.7% | 12,137 |
| 2021/03/29 | 90,200 | 90,200 | 88,500 | 89,300 | -500 | -0.6% | 8,099 |
| 2021/03/26 | 87,700 | 90,100 | 87,500 | 89,800 | +3,000 | +3.5% | 9,511 |
| 2021/03/25 | 88,000 | 88,200 | 86,800 | 86,800 | -700 | -0.8% | 11,153 |
| 2021/03/24 | 89,100 | 89,700 | 87,500 | 87,500 | -2,100 | -2.3% | 11,031 |
| 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 |
1051～
1100
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
