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 |
|---|---|---|---|---|---|---|---|
| 2020/03/10 | 75,300 | 78,800 | 73,400 | 78,400 | -1,400 | -1.8% | 30,698 |
| 2020/03/09 | 83,700 | 83,900 | 79,400 | 79,800 | -6,300 | -7.3% | 24,824 |
| 2020/03/06 | 88,600 | 88,800 | 85,900 | 86,100 | -2,700 | -3% | 15,880 |
| 2020/03/05 | 87,800 | 89,000 | 86,900 | 88,800 | +2,000 | +2.3% | 11,991 |
| 2020/03/04 | 85,300 | 87,100 | 85,200 | 86,800 | +500 | +0.6% | 13,306 |
| 2020/03/03 | 88,400 | 89,400 | 86,100 | 86,300 | +1,500 | +1.8% | 25,636 |
| 2020/03/02 | 83,800 | 86,800 | 83,500 | 84,800 | -500 | -0.6% | 25,014 |
| 2020/02/28 | 88,100 | 88,700 | 84,900 | 85,300 | -5,000 | -5.5% | 24,750 |
| 2020/02/27 | 90,700 | 91,500 | 90,300 | 90,300 | -1,400 | -1.5% | 20,545 |
| 2020/02/26 | 92,800 | 93,100 | 91,400 | 91,700 | -1,700 | -1.8% | 18,289 |
| 2020/02/25 | 94,200 | 95,000 | 93,200 | 93,400 | -1,700 | -1.8% | 12,418 |
| 2020/02/21 | 95,300 | 95,700 | 94,600 | 95,100 | ±0 | ±0% | 12,673 |
| 2020/02/20 | 94,000 | 95,400 | 93,800 | 95,100 | +600 | +0.6% | 10,032 |
| 2020/02/19 | 94,400 | 95,100 | 94,200 | 94,500 | +100 | +0.1% | 7,660 |
| 2020/02/18 | 93,800 | 94,700 | 93,200 | 94,400 | +900 | +1% | 8,823 |
| 2020/02/17 | 93,400 | 94,100 | 93,000 | 93,500 | +500 | +0.5% | 6,252 |
| 2020/02/14 | 92,600 | 93,600 | 92,300 | 93,000 | +600 | +0.6% | 8,071 |
| 2020/02/13 | 92,000 | 92,800 | 91,800 | 92,400 | +400 | +0.4% | 8,122 |
| 2020/02/12 | 91,400 | 92,700 | 91,300 | 92,000 | +800 | +0.9% | 10,395 |
| 2020/02/10 | 91,600 | 91,800 | 91,000 | 91,200 | -600 | -0.7% | 9,867 |
| 2020/02/07 | 91,800 | 92,000 | 91,100 | 91,800 | -200 | -0.2% | 10,689 |
| 2020/02/06 | 92,600 | 92,800 | 91,700 | 92,000 | -100 | -0.1% | 11,072 |
| 2020/02/05 | 91,700 | 92,400 | 91,300 | 92,100 | +700 | +0.8% | 9,532 |
| 2020/02/04 | 91,700 | 91,900 | 90,800 | 91,400 | -500 | -0.5% | 8,830 |
| 2020/02/03 | 92,600 | 93,200 | 91,500 | 91,900 | -1,100 | -1.2% | 18,327 |
| 2020/01/31 | 91,400 | 93,400 | 91,200 | 93,000 | +1,000 | +1.1% | 18,536 |
| 2020/01/30 | 91,700 | 92,200 | 91,200 | 92,000 | +100 | +0.1% | 13,865 |
| 2020/01/29 | 92,100 | 92,200 | 91,400 | 91,900 | +100 | +0.1% | 6,372 |
| 2020/01/28 | 91,300 | 92,300 | 90,800 | 91,800 | +300 | +0.3% | 9,206 |
| 2020/01/27 | 91,200 | 91,900 | 90,800 | 91,500 | +200 | +0.2% | 8,318 |
| 2020/01/24 | 90,700 | 91,300 | 90,300 | 91,300 | +600 | +0.7% | 14,215 |
| 2020/01/23 | 91,400 | 91,400 | 90,500 | 90,700 | -700 | -0.8% | 7,525 |
| 2020/01/22 | 90,500 | 91,400 | 90,500 | 91,400 | +800 | +0.9% | 9,543 |
| 2020/01/21 | 91,200 | 91,500 | 90,300 | 90,600 | -300 | -0.3% | 5,773 |
| 2020/01/20 | 90,500 | 90,900 | 90,200 | 90,900 | +600 | +0.7% | 4,984 |
| 2020/01/17 | 90,100 | 90,900 | 89,700 | 90,300 | +200 | +0.2% | 8,572 |
| 2020/01/16 | 88,900 | 90,400 | 88,900 | 90,100 | +1,300 | +1.5% | 12,192 |
| 2020/01/15 | 89,400 | 89,600 | 88,800 | 88,800 | -700 | -0.8% | 7,312 |
| 2020/01/14 | 89,800 | 90,300 | 89,400 | 89,500 | -400 | -0.4% | 10,670 |
| 2020/01/10 | 89,500 | 90,300 | 89,000 | 89,900 | +100 | +0.1% | 13,089 |
| 2020/01/09 | 89,600 | 90,000 | 88,800 | 89,800 | +400 | +0.4% | 13,554 |
| 2020/01/08 | 90,200 | 90,800 | 89,400 | 89,400 | -700 | -0.8% | 14,273 |
| 2020/01/07 | 90,600 | 90,800 | 89,800 | 90,100 | -600 | -0.7% | 12,196 |
| 2020/01/06 | 91,200 | 92,200 | 90,100 | 90,700 | -700 | -0.8% | 13,730 |
| 2019/12/30 | 91,200 | 91,700 | 90,600 | 91,400 | +800 | +0.9% | 8,472 |
| 2019/12/27 | 91,600 | 91,600 | 90,400 | 90,600 | -300 | -0.3% | 12,177 |
| 2019/12/26 | 90,100 | 91,000 | 89,800 | 90,900 | +1,000 | +1.1% | 11,266 |
| 2019/12/25 | 89,100 | 90,300 | 89,100 | 89,900 | +400 | +0.4% | 7,980 |
| 2019/12/24 | 88,200 | 89,800 | 88,100 | 89,500 | +300 | +0.3% | 13,814 |
| 2019/12/23 | 87,900 | 89,400 | 87,800 | 89,200 | +800 | +0.9% | 11,331 |
1251～
1300
件表示中 / 2535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
