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 |
|---|---|---|---|---|---|---|---|
| 2020/12/11 | 75,900 | 77,700 | 75,700 | 77,600 | +1,300 | +1.7% | 18,171 |
| 2020/12/10 | 76,100 | 76,800 | 75,100 | 76,300 | ±0 | ±0% | 15,108 |
| 2020/12/09 | 75,700 | 76,300 | 75,100 | 76,300 | +200 | +0.3% | 13,120 |
| 2020/12/08 | 76,100 | 76,500 | 75,600 | 76,100 | +700 | +0.9% | 8,646 |
| 2020/12/07 | 76,500 | 77,300 | 75,000 | 75,400 | -1,000 | -1.3% | 14,488 |
| 2020/12/04 | 77,000 | 77,000 | 75,500 | 76,400 | +200 | +0.3% | 14,858 |
| 2020/12/03 | 76,600 | 76,700 | 75,300 | 76,200 | -500 | -0.7% | 7,161 |
| 2020/12/02 | 76,300 | 77,200 | 75,600 | 76,700 | +700 | +0.9% | 14,406 |
| 2020/12/01 | 74,800 | 76,200 | 74,700 | 76,000 | +1,400 | +1.9% | 9,703 |
| 2020/11/30 | 75,000 | 75,300 | 73,300 | 74,600 | ±0 | ±0% | 17,459 |
| 2020/11/27 | 72,900 | 74,700 | 72,800 | 74,600 | +500 | +0.7% | 17,452 |
| 2020/11/26 | 73,100 | 74,100 | 72,900 | 74,100 | +600 | +0.8% | 15,875 |
| 2020/11/25 | 74,400 | 74,800 | 73,100 | 73,500 | +100 | +0.1% | 14,934 |
| 2020/11/24 | 74,300 | 74,700 | 72,700 | 73,400 | -1,400 | -1.9% | 17,353 |
| 2020/11/20 | 74,300 | 74,800 | 73,600 | 74,800 | +1,400 | +1.9% | 12,857 |
| 2020/11/19 | 73,400 | 73,800 | 72,600 | 73,400 | -700 | -0.9% | 8,712 |
| 2020/11/18 | 73,700 | 74,500 | 73,200 | 74,100 | +500 | +0.7% | 9,180 |
| 2020/11/17 | 74,700 | 74,700 | 72,700 | 73,600 | -700 | -0.9% | 16,918 |
| 2020/11/16 | 74,800 | 75,300 | 73,800 | 74,300 | +300 | +0.4% | 16,958 |
| 2020/11/13 | 74,700 | 75,200 | 73,200 | 74,000 | -800 | -1.1% | 14,703 |
| 2020/11/12 | 75,300 | 75,400 | 74,500 | 74,800 | -600 | -0.8% | 10,263 |
| 2020/11/11 | 75,000 | 75,400 | 73,700 | 75,400 | +300 | +0.4% | 15,225 |
| 2020/11/10 | 75,800 | 76,100 | 74,400 | 75,100 | -300 | -0.4% | 13,487 |
| 2020/11/09 | 74,900 | 75,500 | 74,500 | 75,400 | +300 | +0.4% | 11,157 |
| 2020/11/06 | 74,400 | 75,200 | 73,700 | 75,100 | -200 | -0.3% | 14,072 |
| 2020/11/05 | 74,600 | 75,400 | 73,600 | 75,300 | +400 | +0.5% | 19,421 |
| 2020/11/04 | 74,500 | 75,100 | 73,800 | 74,900 | +1,400 | +1.9% | 16,494 |
| 2020/11/02 | 73,200 | 73,900 | 72,600 | 73,500 | +500 | +0.7% | 11,372 |
| 2020/10/30 | 74,000 | 74,100 | 72,400 | 73,000 | -600 | -0.8% | 17,706 |
| 2020/10/29 | 71,000 | 73,700 | 70,500 | 73,600 | +100 | +0.1% | 19,173 |
| 2020/10/28 | 73,600 | 74,200 | 73,200 | 73,500 | -600 | -0.8% | 22,402 |
| 2020/10/27 | 73,900 | 75,200 | 73,200 | 74,100 | +600 | +0.8% | 16,290 |
| 2020/10/26 | 73,900 | 74,600 | 73,100 | 73,500 | -800 | -1.1% | 18,360 |
| 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 |
1151～
1200
件表示中 / 2621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
