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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 71,700 | 71,800 | 71,400 | 71,700 | ±0 | ±0% | 4,645 |
| 2018/09/26 | 71,200 | 71,900 | 71,200 | 71,700 | +300 | +0.4% | 4,874 |
| 2018/09/25 | 70,600 | 71,400 | 70,300 | 71,400 | +700 | +1% | 6,208 |
| 2018/09/21 | 70,900 | 71,200 | 70,300 | 70,700 | -400 | -0.6% | 12,393 |
| 2018/09/20 | 71,400 | 71,700 | 70,900 | 71,100 | -300 | -0.4% | 7,092 |
| 2018/09/19 | 71,700 | 72,000 | 71,300 | 71,400 | -200 | -0.3% | 5,325 |
| 2018/09/18 | 71,700 | 72,300 | 71,500 | 71,600 | -200 | -0.3% | 4,972 |
| 2018/09/14 | 72,300 | 73,000 | 71,800 | 71,800 | -200 | -0.3% | 7,082 |
| 2018/09/13 | 72,300 | 72,600 | 71,900 | 72,000 | -400 | -0.6% | 3,724 |
| 2018/09/12 | 71,800 | 72,400 | 71,600 | 72,400 | +400 | +0.6% | 3,370 |
| 2018/09/11 | 71,600 | 72,400 | 71,500 | 72,000 | +700 | +1% | 5,332 |
| 2018/09/10 | 72,000 | 72,300 | 71,300 | 71,300 | -700 | -1% | 5,347 |
| 2018/09/07 | 73,200 | 73,700 | 72,000 | 72,000 | -1,000 | -1.4% | 7,563 |
| 2018/09/06 | 72,000 | 73,000 | 71,800 | 73,000 | +900 | +1.2% | 7,433 |
| 2018/09/05 | 71,300 | 72,300 | 71,100 | 72,100 | +500 | +0.7% | 7,483 |
| 2018/09/04 | 71,100 | 72,100 | 71,100 | 71,600 | +300 | +0.4% | 5,400 |
| 2018/09/03 | 71,800 | 72,500 | 71,300 | 71,300 | -800 | -1.1% | 6,675 |
| 2018/08/31 | 71,400 | 72,200 | 71,400 | 72,100 | -100 | -0.1% | 4,244 |
| 2018/08/30 | 72,300 | 72,600 | 71,800 | 72,200 | +200 | +0.3% | 5,669 |
| 2018/08/29 | 72,200 | 72,500 | 71,100 | 72,000 | -400 | -0.6% | 6,758 |
| 2018/08/28 | 71,600 | 72,500 | 71,200 | 72,400 | +600 | +0.8% | 4,939 |
| 2018/08/27 | 71,900 | 72,300 | 71,800 | 71,800 | -100 | -0.1% | 2,833 |
| 2018/08/24 | 71,200 | 72,000 | 71,100 | 71,900 | +700 | +1% | 3,984 |
| 2018/08/23 | 71,400 | 71,700 | 71,100 | 71,200 | -200 | -0.3% | 3,169 |
| 2018/08/22 | 71,400 | 71,900 | 71,000 | 71,400 | -200 | -0.3% | 2,322 |
| 2018/08/21 | 71,300 | 71,600 | 70,900 | 71,600 | +400 | +0.6% | 3,567 |
| 2018/08/20 | 70,800 | 71,500 | 70,500 | 71,200 | +400 | +0.6% | 4,806 |
| 2018/08/17 | 71,100 | 71,200 | 70,500 | 70,800 | -200 | -0.3% | 3,804 |
| 2018/08/16 | 71,000 | 71,000 | 70,200 | 71,000 | ±0 | ±0% | 3,438 |
| 2018/08/15 | 70,800 | 71,200 | 70,500 | 71,000 | +200 | +0.3% | 3,902 |
| 2018/08/14 | 70,400 | 70,800 | 69,900 | 70,800 | +400 | +0.6% | 4,672 |
| 2018/08/13 | 70,800 | 71,000 | 70,300 | 70,400 | -500 | -0.7% | 4,242 |
| 2018/08/10 | 71,800 | 71,900 | 70,900 | 70,900 | -800 | -1.1% | 4,529 |
| 2018/08/09 | 71,300 | 71,900 | 70,800 | 71,700 | +200 | +0.3% | 6,021 |
| 2018/08/08 | 71,400 | 71,800 | 71,300 | 71,500 | +100 | +0.1% | 5,131 |
| 2018/08/07 | 71,300 | 71,800 | 71,200 | 71,400 | -200 | -0.3% | 3,267 |
| 2018/08/06 | 71,500 | 71,900 | 71,200 | 71,600 | -100 | -0.1% | 2,822 |
| 2018/08/03 | 71,900 | 72,100 | 71,300 | 71,700 | ±0 | ±0% | 4,557 |
| 2018/08/02 | 71,900 | 72,000 | 71,200 | 71,700 | -200 | -0.3% | 7,733 |
| 2018/08/01 | 72,200 | 72,400 | 71,500 | 71,900 | -300 | -0.4% | 8,218 |
| 2018/07/31 | 72,600 | 72,700 | 71,200 | 72,200 | +100 | +0.1% | 9,465 |
| 2018/07/30 | 71,500 | 72,700 | 71,500 | 72,100 | +100 | +0.1% | 8,703 |
| 2018/07/27 | 71,200 | 72,100 | 71,200 | 72,000 | +400 | +0.6% | 5,446 |
| 2018/07/26 | 71,900 | 72,200 | 71,000 | 71,600 | -400 | -0.6% | 5,318 |
| 2018/07/25 | 71,500 | 72,600 | 71,400 | 72,000 | +300 | +0.4% | 5,392 |
| 2018/07/24 | 71,400 | 72,200 | 71,100 | 71,700 | ±0 | ±0% | 5,007 |
| 2018/07/23 | 72,000 | 72,100 | 71,200 | 71,700 | -400 | -0.6% | 5,506 |
| 2018/07/20 | 71,800 | 72,400 | 71,200 | 72,100 | +300 | +0.4% | 5,066 |
| 2018/07/19 | 72,000 | 72,100 | 71,600 | 71,800 | -100 | -0.1% | 2,990 |
| 2018/07/18 | 72,100 | 72,300 | 71,500 | 71,900 | -500 | -0.7% | 3,537 |
1601～
1650
件表示中 / 2537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
