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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 147,300 | 148,200 | 144,500 | 147,500 | +9,800 | +7.1% | 14,521 |
| 2018/01/24 | 137,100 | 138,900 | 136,800 | 137,700 | ±0 | ±0% | 1,211 |
| 2018/01/23 | 137,500 | 138,900 | 137,000 | 137,700 | +200 | +0.1% | 1,779 |
| 2018/01/22 | 137,700 | 137,700 | 136,700 | 137,500 | +500 | +0.4% | 1,260 |
| 2018/01/19 | 137,400 | 137,800 | 136,400 | 137,000 | -400 | -0.3% | 1,303 |
| 2018/01/18 | 135,000 | 138,000 | 135,000 | 137,400 | +2,400 | +1.8% | 3,924 |
| 2018/01/17 | 134,500 | 136,200 | 134,200 | 135,000 | ±0 | ±0% | 2,393 |
| 2018/01/16 | 134,100 | 135,800 | 134,100 | 135,000 | +100 | +0.1% | 1,342 |
| 2018/01/15 | 133,500 | 135,100 | 133,300 | 134,900 | +1,400 | +1% | 1,654 |
| 2018/01/12 | 133,900 | 134,400 | 132,700 | 133,500 | -400 | -0.3% | 1,544 |
| 2018/01/11 | 133,300 | 133,900 | 132,900 | 133,900 | +600 | +0.5% | 1,621 |
| 2018/01/10 | 133,100 | 133,900 | 132,300 | 133,300 | ±0 | ±0% | 1,350 |
| 2018/01/09 | 131,500 | 133,700 | 131,500 | 133,300 | +1,700 | +1.3% | 1,994 |
| 2018/01/05 | 131,600 | 131,900 | 130,600 | 131,600 | -200 | -0.2% | 1,211 |
| 2018/01/04 | 130,300 | 131,800 | 129,300 | 131,800 | +200 | +0.2% | 1,640 |
| 2017/12/29 | 131,200 | 131,700 | 130,700 | 131,600 | +400 | +0.3% | 708 |
| 2017/12/28 | 130,800 | 131,400 | 130,700 | 131,200 | -100 | -0.1% | 1,070 |
| 2017/12/27 | 131,200 | 131,900 | 130,000 | 131,300 | +100 | +0.1% | 1,248 |
| 2017/12/26 | 130,500 | 131,200 | 130,500 | 131,200 | +400 | +0.3% | 1,436 |
| 2017/12/25 | 130,100 | 130,900 | 130,100 | 130,800 | +800 | +0.6% | 1,119 |
| 2017/12/22 | 130,500 | 130,800 | 129,600 | 130,000 | -1,200 | -0.9% | 1,921 |
| 2017/12/21 | 130,800 | 131,300 | 130,300 | 131,200 | +100 | +0.1% | 1,713 |
| 2017/12/20 | 131,400 | 131,500 | 130,600 | 131,100 | -400 | -0.3% | 1,845 |
| 2017/12/19 | 133,300 | 133,400 | 131,300 | 131,500 | -1,900 | -1.4% | 1,970 |
| 2017/12/18 | 132,800 | 133,500 | 131,900 | 133,400 | -400 | -0.3% | 3,029 |
| 2017/12/15 | 133,700 | 134,900 | 132,600 | 133,800 | -300 | -0.2% | 1,856 |
| 2017/12/14 | 134,100 | 135,800 | 134,100 | 134,100 | -900 | -0.7% | 1,905 |
| 2017/12/13 | 132,600 | 136,000 | 132,600 | 135,000 | +2,400 | +1.8% | 3,536 |
| 2017/12/12 | 133,000 | 133,500 | 132,300 | 132,600 | -1,300 | -1% | 3,133 |
| 2017/12/11 | 132,000 | 134,200 | 131,500 | 133,900 | +2,000 | +1.5% | 3,162 |
| 2017/12/08 | 132,500 | 132,800 | 131,800 | 131,900 | -600 | -0.5% | 2,182 |
| 2017/12/07 | 132,300 | 132,600 | 131,500 | 132,500 | +200 | +0.2% | 929 |
| 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 |
1851～
1900
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
