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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 132,200 | 132,700 | 131,200 | 132,300 | +100 | +0.1% | 2,130 |
| 2017/12/05 | 132,600 | 132,900 | 131,400 | 132,200 | -800 | -0.6% | 1,237 |
| 2017/12/04 | 132,400 | 133,500 | 132,100 | 133,000 | +100 | +0.1% | 2,029 |
| 2017/12/01 | 133,700 | 133,800 | 132,400 | 132,900 | -600 | -0.4% | 2,197 |
| 2017/11/30 | 132,300 | 133,500 | 131,800 | 133,500 | +1,800 | +1.4% | 3,224 |
| 2017/11/29 | 130,500 | 133,000 | 130,500 | 131,700 | +900 | +0.7% | 3,520 |
| 2017/11/28 | 129,500 | 131,000 | 129,400 | 130,800 | +900 | +0.7% | 2,717 |
| 2017/11/27 | 129,800 | 131,200 | 129,800 | 129,900 | +100 | +0.1% | 3,156 |
| 2017/11/24 | 127,700 | 129,800 | 127,700 | 129,800 | +1,400 | +1.1% | 2,346 |
| 2017/11/22 | 129,000 | 129,900 | 128,300 | 128,400 | -800 | -0.6% | 2,245 |
| 2017/11/21 | 127,100 | 129,400 | 126,700 | 129,200 | +1,700 | +1.3% | 3,229 |
| 2017/11/20 | 125,900 | 128,400 | 125,900 | 127,500 | +1,700 | +1.4% | 3,564 |
| 2017/11/17 | 124,500 | 126,200 | 124,400 | 125,800 | +1,400 | +1.1% | 3,290 |
| 2017/11/16 | 124,900 | 124,900 | 124,000 | 124,400 | +300 | +0.2% | 2,025 |
| 2017/11/15 | 124,400 | 124,800 | 123,900 | 124,100 | -1,000 | -0.8% | 2,705 |
| 2017/11/14 | 124,400 | 125,200 | 123,900 | 125,100 | +1,000 | +0.8% | 3,397 |
| 2017/11/13 | 124,900 | 125,000 | 123,800 | 124,100 | +400 | +0.3% | 2,017 |
| 2017/11/10 | 123,700 | 124,800 | 123,500 | 123,700 | -200 | -0.2% | 3,520 |
| 2017/11/09 | 124,000 | 124,400 | 123,700 | 123,900 | -200 | -0.2% | 2,313 |
| 2017/11/08 | 124,900 | 125,100 | 124,100 | 124,100 | -700 | -0.6% | 1,803 |
| 2017/11/07 | 124,900 | 125,200 | 123,900 | 124,800 | -100 | -0.1% | 3,043 |
| 2017/11/06 | 125,600 | 125,800 | 124,800 | 124,900 | -1,000 | -0.8% | 3,250 |
| 2017/11/02 | 125,300 | 126,300 | 125,300 | 125,900 | +600 | +0.5% | 2,104 |
| 2017/11/01 | 125,900 | 126,300 | 125,300 | 125,300 | -600 | -0.5% | 2,406 |
| 2017/10/31 | 127,000 | 127,100 | 125,900 | 125,900 | -800 | -0.6% | 2,263 |
| 2017/10/30 | 126,600 | 127,300 | 126,600 | 126,700 | -100 | -0.1% | 2,436 |
| 2017/10/27 | 126,900 | 127,200 | 126,500 | 126,800 | -2,800 | -2.2% | 4,045 |
| 2017/10/26 | 129,800 | 130,000 | 129,200 | 129,600 | -100 | -0.1% | 4,626 |
| 2017/10/25 | 130,000 | 130,000 | 129,500 | 129,700 | -300 | -0.2% | 2,029 |
| 2017/10/24 | 129,800 | 130,300 | 129,600 | 130,000 | -100 | -0.1% | 1,860 |
| 2017/10/23 | 130,600 | 130,800 | 129,700 | 130,100 | -600 | -0.5% | 1,861 |
| 2017/10/20 | 131,200 | 131,200 | 130,400 | 130,700 | -300 | -0.2% | 1,836 |
| 2017/10/19 | 130,500 | 131,400 | 129,800 | 131,000 | +500 | +0.4% | 2,989 |
| 2017/10/18 | 130,000 | 130,500 | 129,800 | 130,500 | +300 | +0.2% | 3,232 |
| 2017/10/17 | 130,200 | 130,500 | 129,300 | 130,200 | -500 | -0.4% | 2,479 |
| 2017/10/16 | 130,100 | 130,700 | 129,700 | 130,700 | +500 | +0.4% | 1,773 |
| 2017/10/13 | 129,100 | 130,600 | 129,100 | 130,200 | +700 | +0.5% | 3,115 |
| 2017/10/12 | 129,100 | 129,500 | 129,100 | 129,500 | +300 | +0.2% | 1,672 |
| 2017/10/11 | 129,900 | 130,200 | 129,200 | 129,200 | -800 | -0.6% | 2,285 |
| 2017/10/10 | 131,600 | 131,600 | 129,900 | 130,000 | -1,100 | -0.8% | 1,441 |
| 2017/10/06 | 132,000 | 132,700 | 130,800 | 131,100 | -1,200 | -0.9% | 2,398 |
| 2017/10/05 | 131,800 | 132,600 | 131,700 | 132,300 | +500 | +0.4% | 1,125 |
| 2017/10/04 | 132,100 | 132,800 | 131,400 | 131,800 | +100 | +0.1% | 1,326 |
| 2017/10/03 | 130,900 | 132,100 | 130,600 | 131,700 | +1,000 | +0.8% | 2,184 |
| 2017/10/02 | 131,800 | 131,800 | 129,600 | 130,700 | +700 | +0.5% | 2,069 |
| 2017/09/29 | 129,500 | 130,700 | 129,400 | 130,000 | +600 | +0.5% | 2,417 |
| 2017/09/28 | 129,300 | 130,300 | 129,000 | 129,400 | -400 | -0.3% | 1,755 |
| 2017/09/27 | 130,000 | 130,600 | 128,900 | 129,800 | -200 | -0.2% | 1,502 |
| 2017/09/26 | 130,000 | 130,800 | 129,600 | 130,000 | -300 | -0.2% | 1,390 |
| 2017/09/25 | 129,500 | 130,700 | 129,100 | 130,300 | +700 | +0.5% | 1,237 |
1701～
1750
件表示中 / 2438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
