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 |
|---|---|---|---|---|---|---|---|
| 2019/10/15 | 100,600 | 100,700 | 99,800 | 99,800 | -800 | -0.8% | 7,719 |
| 2019/10/11 | 100,200 | 100,700 | 99,500 | 100,600 | +200 | +0.2% | 12,626 |
| 2019/10/10 | 101,100 | 101,100 | 99,900 | 100,400 | -900 | -0.9% | 18,734 |
| 2019/10/09 | 99,900 | 101,300 | 99,800 | 101,300 | +1,900 | +1.9% | 13,593 |
| 2019/10/08 | 98,500 | 99,800 | 98,300 | 99,400 | +1,000 | +1% | 13,711 |
| 2019/10/07 | 98,700 | 99,000 | 98,000 | 98,400 | -100 | -0.1% | 12,860 |
| 2019/10/04 | 97,900 | 98,600 | 97,500 | 98,500 | +1,000 | +1% | 11,739 |
| 2019/10/03 | 96,800 | 97,700 | 96,600 | 97,500 | +200 | +0.2% | 9,956 |
| 2019/10/02 | 97,200 | 97,900 | 96,700 | 97,300 | +300 | +0.3% | 13,224 |
| 2019/10/01 | 97,300 | 97,400 | 96,100 | 97,000 | +100 | +0.1% | 13,784 |
| 2019/09/30 | 97,300 | 97,700 | 96,100 | 96,900 | +600 | +0.6% | 11,427 |
| 2019/09/27 | 94,900 | 96,600 | 94,800 | 96,300 | +2,500 | +2.7% | 15,079 |
| 2019/09/26 | 93,000 | 94,200 | 93,000 | 93,800 | +1,200 | +1.3% | 10,653 |
| 2019/09/25 | 92,900 | 93,100 | 92,400 | 92,600 | +100 | +0.1% | 7,768 |
| 2019/09/24 | 92,800 | 93,300 | 92,500 | 92,500 | -1,200 | -1.3% | 13,490 |
| 2019/09/20 | 93,300 | 94,700 | 93,200 | 93,700 | +1,000 | +1.1% | 22,937 |
| 2019/09/19 | 92,000 | 93,200 | 91,600 | 92,700 | +1,800 | +2% | 17,188 |
| 2019/09/18 | 90,100 | 91,200 | 89,800 | 90,900 | +500 | +0.6% | 10,699 |
| 2019/09/17 | 90,700 | 91,300 | 90,300 | 90,400 | -1,300 | -1.4% | 10,437 |
| 2019/09/13 | 90,600 | 91,700 | 90,200 | 91,700 | +1,000 | +1.1% | 15,725 |
| 2019/09/12 | 90,800 | 91,100 | 90,600 | 90,700 | -700 | -0.8% | 10,870 |
| 2019/09/11 | 92,000 | 92,300 | 90,900 | 91,400 | -1,100 | -1.2% | 16,582 |
| 2019/09/10 | 92,900 | 94,100 | 92,300 | 92,500 | -600 | -0.6% | 12,594 |
| 2019/09/09 | 91,600 | 93,100 | 91,600 | 93,100 | +1,000 | +1.1% | 9,645 |
| 2019/09/06 | 91,500 | 93,000 | 91,400 | 92,100 | +800 | +0.9% | 16,655 |
| 2019/09/05 | 90,300 | 91,600 | 90,000 | 91,300 | +900 | +1% | 10,939 |
| 2019/09/04 | 89,300 | 90,500 | 89,100 | 90,400 | +1,200 | +1.3% | 12,215 |
| 2019/09/03 | 89,100 | 89,500 | 88,900 | 89,200 | ±0 | ±0% | 7,712 |
| 2019/09/02 | 89,200 | 89,500 | 88,900 | 89,200 | -300 | -0.3% | 11,063 |
| 2019/08/30 | 90,000 | 90,000 | 89,400 | 89,500 | -200 | -0.2% | 6,995 |
| 2019/08/29 | 89,800 | 89,900 | 89,300 | 89,700 | +200 | +0.2% | 4,462 |
| 2019/08/28 | 89,000 | 89,500 | 88,800 | 89,500 | +500 | +0.6% | 8,770 |
| 2019/08/27 | 89,300 | 89,600 | 88,900 | 89,000 | -300 | -0.3% | 11,468 |
| 2019/08/26 | 88,800 | 89,500 | 88,800 | 89,300 | ±0 | ±0% | 9,024 |
| 2019/08/23 | 89,300 | 89,400 | 88,800 | 89,300 | -200 | -0.2% | 12,414 |
| 2019/08/22 | 89,600 | 89,700 | 89,200 | 89,500 | -200 | -0.2% | 13,432 |
| 2019/08/21 | 89,900 | 90,300 | 89,300 | 89,700 | -700 | -0.8% | 11,746 |
| 2019/08/20 | 90,000 | 90,900 | 90,000 | 90,400 | ±0 | ±0% | 16,179 |
| 2019/08/19 | 90,800 | 91,000 | 90,000 | 90,400 | +100 | +0.1% | 13,083 |
| 2019/08/16 | 88,900 | 90,800 | 88,700 | 90,300 | +1,600 | +1.8% | 21,701 |
| 2019/08/15 | 87,600 | 88,700 | 87,400 | 88,700 | +1,000 | +1.1% | 19,782 |
| 2019/08/14 | 86,000 | 87,800 | 85,900 | 87,700 | +1,900 | +2.2% | 22,699 |
| 2019/08/13 | 85,500 | 85,800 | 85,100 | 85,800 | +300 | +0.4% | 14,670 |
| 2019/08/09 | 83,900 | 85,900 | 83,900 | 85,500 | +1,800 | +2.2% | 22,787 |
| 2019/08/08 | 83,600 | 84,000 | 83,300 | 83,700 | +400 | +0.5% | 16,140 |
| 2019/08/07 | 84,800 | 85,000 | 83,200 | 83,300 | -700 | -0.8% | 21,660 |
| 2019/08/06 | 82,500 | 84,200 | 82,300 | 84,000 | +300 | +0.4% | 21,077 |
| 2019/08/05 | 84,200 | 85,100 | 83,400 | 83,700 | -400 | -0.5% | 14,671 |
| 2019/08/02 | 83,800 | 84,300 | 83,600 | 84,100 | +100 | +0.1% | 13,478 |
| 2019/08/01 | 84,500 | 84,500 | 83,800 | 84,000 | -400 | -0.5% | 14,883 |
1401～
1450
件表示中 / 2589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
