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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 72,000 | 72,600 | 71,700 | 72,100 | +100 | +0.1% | 9,083 |
| 2018/06/20 | 71,100 | 72,300 | 70,900 | 72,000 | +500 | +0.7% | 7,392 |
| 2018/06/19 | 71,900 | 72,400 | 70,700 | 71,500 | -800 | -1.1% | 12,269 |
| 2018/06/18 | 70,500 | 73,400 | 70,500 | 72,300 | +3,600 | +5.2% | 22,811 |
| 2018/06/15 | 70,300 | 70,800 | 68,700 | 68,700 | -1,400 | -2% | 9,634 |
| 2018/06/14 | 70,300 | 70,500 | 69,800 | 70,100 | -200 | -0.3% | 5,261 |
| 2018/06/13 | 70,600 | 70,800 | 70,300 | 70,300 | -400 | -0.6% | 5,489 |
| 2018/06/12 | 70,400 | 70,900 | 70,200 | 70,700 | +300 | +0.4% | 3,926 |
| 2018/06/11 | 70,800 | 71,000 | 70,300 | 70,400 | -400 | -0.6% | 2,435 |
| 2018/06/08 | 70,400 | 71,300 | 70,200 | 70,800 | -100 | -0.1% | 8,244 |
| 2018/06/07 | 71,300 | 71,700 | 70,800 | 70,900 | -200 | -0.3% | 4,634 |
| 2018/06/06 | 71,400 | 71,800 | 71,100 | 71,100 | -600 | -0.8% | 6,313 |
| 2018/06/05 | 71,000 | 71,900 | 70,900 | 71,700 | +800 | +1.1% | 5,687 |
| 2018/06/04 | 70,500 | 71,100 | 70,400 | 70,900 | +800 | +1.1% | 5,841 |
| 2018/06/01 | 71,000 | 71,200 | 70,000 | 70,100 | -1,300 | -1.8% | 6,314 |
| 2018/05/31 | 71,300 | 71,700 | 70,600 | 71,400 | -100 | -0.1% | 9,084 |
| 2018/05/30 | 71,100 | 71,500 | 70,500 | 71,500 | +400 | +0.6% | 6,787 |
| 2018/05/29 | 71,000 | 71,300 | 70,700 | 71,100 | +100 | +0.1% | 6,414 |
| 2018/05/28 | 70,900 | 71,200 | 70,600 | 71,000 | +200 | +0.3% | 5,334 |
| 2018/05/25 | 70,800 | 71,000 | 70,300 | 70,800 | ±0 | ±0% | 4,432 |
| 2018/05/24 | 70,700 | 70,900 | 70,100 | 70,800 | +100 | +0.1% | 6,036 |
| 2018/05/23 | 71,100 | 71,100 | 70,400 | 70,700 | -500 | -0.7% | 8,640 |
| 2018/05/22 | 70,700 | 71,200 | 70,400 | 71,200 | +300 | +0.4% | 7,857 |
| 2018/05/21 | 70,300 | 71,000 | 69,800 | 70,900 | +400 | +0.6% | 12,832 |
| 2018/05/18 | 70,300 | 70,800 | 70,000 | 70,500 | +100 | +0.1% | 7,935 |
| 2018/05/17 | 69,900 | 70,500 | 69,800 | 70,400 | +600 | +0.9% | 8,230 |
| 2018/05/16 | 70,500 | 71,300 | 69,800 | 69,800 | -100 | -0.1% | 8,055 |
| 2018/05/15 | 70,600 | 71,000 | 69,900 | 69,900 | -700 | -1% | 7,210 |
| 2018/05/14 | 69,900 | 70,700 | 69,900 | 70,600 | +700 | +1% | 4,841 |
| 2018/05/11 | 69,900 | 71,200 | 69,500 | 69,900 | +400 | +0.6% | 13,391 |
| 2018/05/10 | 68,800 | 69,900 | 68,200 | 69,500 | +1,300 | +1.9% | 14,340 |
| 2018/05/09 | 69,200 | 69,300 | 68,000 | 68,200 | -1,200 | -1.7% | 13,602 |
| 2018/05/08 | 70,000 | 70,400 | 69,100 | 69,400 | -700 | -1% | 10,145 |
| 2018/05/07 | 70,300 | 70,700 | 70,000 | 70,100 | -500 | -0.7% | 7,229 |
| 2018/05/02 | 70,400 | 71,100 | 69,800 | 70,600 | -300 | -0.4% | 5,691 |
| 2018/05/01 | 69,900 | 71,200 | 69,900 | 70,900 | +400 | +0.6% | 9,004 |
| 2018/04/27 | 70,700 | 70,900 | 70,100 | 70,500 | +200 | +0.3% | 6,421 |
| 2018/04/26 | 69,800 | 70,400 | 69,500 | 70,300 | +600 | +0.9% | 4,643 |
| 2018/04/25 | 70,200 | 71,000 | 68,700 | 69,700 | -75,100 | -51.9% | 7,455 |
| 2018/04/24 | 141,700 | 144,800 | 140,500 | 144,800 | +2,500 | +1.8% | 9,928 |
| 2018/04/23 | 141,600 | 142,300 | 141,600 | 142,300 | -200 | -0.1% | 2,482 |
| 2018/04/20 | 142,500 | 143,100 | 141,800 | 142,500 | -800 | -0.6% | 2,310 |
| 2018/04/19 | 143,600 | 143,700 | 142,200 | 143,300 | -200 | -0.1% | 1,896 |
| 2018/04/18 | 143,600 | 144,200 | 142,300 | 143,500 | +1,600 | +1.1% | 2,581 |
| 2018/04/17 | 142,000 | 142,600 | 141,400 | 141,900 | +700 | +0.5% | 2,435 |
| 2018/04/16 | 142,900 | 143,100 | 141,200 | 141,200 | -1,800 | -1.3% | 3,315 |
| 2018/04/13 | 144,500 | 144,600 | 143,000 | 143,000 | -1,300 | -0.9% | 2,013 |
| 2018/04/12 | 143,600 | 144,400 | 143,000 | 144,300 | +700 | +0.5% | 2,400 |
| 2018/04/11 | 143,700 | 144,500 | 143,500 | 143,600 | -800 | -0.6% | 1,893 |
| 2018/04/10 | 144,700 | 146,400 | 144,300 | 144,400 | +300 | +0.2% | 2,983 |
1751～
1800
件表示中 / 2620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
