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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 82,900 | 83,300 | 82,400 | 82,600 | -400 | -0.5% | 8,119 |
| 2024/08/20 | 82,500 | 83,100 | 82,300 | 83,000 | +1,000 | +1.2% | 9,042 |
| 2024/08/19 | 81,700 | 82,500 | 81,400 | 82,000 | +300 | +0.4% | 12,975 |
| 2024/08/16 | 81,600 | 81,700 | 80,600 | 81,700 | +100 | +0.1% | 6,834 |
| 2024/08/15 | 80,300 | 81,600 | 79,900 | 81,600 | +800 | +1% | 8,997 |
| 2024/08/14 | 80,200 | 80,800 | 79,800 | 80,800 | +800 | +1% | 9,745 |
| 2024/08/13 | 79,400 | 80,600 | 79,400 | 80,000 | +600 | +0.8% | 12,761 |
| 2024/08/09 | 80,500 | 80,700 | 78,900 | 79,400 | -400 | -0.5% | 15,331 |
| 2024/08/08 | 79,300 | 80,800 | 79,300 | 79,800 | +100 | +0.1% | 9,156 |
| 2024/08/07 | 76,400 | 80,400 | 76,300 | 79,700 | +2,200 | +2.8% | 16,920 |
| 2024/08/06 | 75,000 | 78,600 | 74,400 | 77,500 | +2,600 | +3.5% | 21,298 |
| 2024/08/05 | 76,000 | 76,900 | 74,400 | 74,900 | -2,100 | -2.7% | 17,053 |
| 2024/08/02 | 78,000 | 78,500 | 76,200 | 77,000 | -1,700 | -2.2% | 14,240 |
| 2024/08/01 | 79,400 | 79,400 | 77,900 | 78,700 | -600 | -0.8% | 11,306 |
| 2024/07/31 | 79,200 | 79,500 | 78,500 | 79,300 | +300 | +0.4% | 10,128 |
| 2024/07/30 | 80,000 | 80,000 | 78,100 | 79,000 | -900 | -1.1% | 13,491 |
| 2024/07/29 | 80,000 | 80,000 | 79,100 | 79,900 | +100 | +0.1% | 8,969 |
| 2024/07/26 | 79,900 | 80,100 | 79,400 | 79,800 | ±0 | ±0% | 7,357 |
| 2024/07/25 | 80,100 | 80,400 | 79,500 | 79,800 | -300 | -0.4% | 9,032 |
| 2024/07/24 | 80,200 | 80,900 | 79,700 | 80,100 | ±0 | ±0% | 9,018 |
| 2024/07/23 | 80,500 | 80,500 | 79,800 | 80,100 | -300 | -0.4% | 10,484 |
| 2024/07/22 | 80,800 | 80,900 | 79,900 | 80,400 | -400 | -0.5% | 7,611 |
| 2024/07/19 | 81,300 | 81,800 | 80,400 | 80,800 | -300 | -0.4% | 9,007 |
| 2024/07/18 | 81,000 | 81,600 | 80,800 | 81,100 | +100 | +0.1% | 7,952 |
| 2024/07/17 | 80,500 | 81,000 | 80,400 | 81,000 | +600 | +0.7% | 7,458 |
| 2024/07/16 | 80,200 | 80,400 | 79,900 | 80,400 | +300 | +0.4% | 8,505 |
| 2024/07/12 | 78,700 | 80,400 | 78,600 | 80,100 | +900 | +1.1% | 8,923 |
| 2024/07/11 | 79,500 | 79,700 | 79,100 | 79,200 | -300 | -0.4% | 7,166 |
| 2024/07/10 | 79,300 | 79,600 | 78,900 | 79,500 | +100 | +0.1% | 6,200 |
| 2024/07/09 | 78,100 | 79,500 | 78,100 | 79,400 | +1,100 | +1.4% | 5,276 |
| 2024/07/08 | 78,300 | 78,800 | 77,900 | 78,300 | +100 | +0.1% | 8,273 |
| 2024/07/05 | 79,100 | 79,400 | 78,200 | 78,200 | -1,300 | -1.6% | 7,019 |
| 2024/07/04 | 79,000 | 79,700 | 78,900 | 79,500 | +200 | +0.3% | 3,235 |
| 2024/07/03 | 78,700 | 79,500 | 78,300 | 79,300 | +500 | +0.6% | 6,929 |
| 2024/07/02 | 78,700 | 78,900 | 78,400 | 78,800 | ±0 | ±0% | 4,866 |
| 2024/07/01 | 79,400 | 79,400 | 78,000 | 78,800 | -300 | -0.4% | 7,933 |
| 2024/06/28 | 79,700 | 79,900 | 78,400 | 79,100 | -400 | -0.5% | 7,671 |
| 2024/06/27 | 79,900 | 80,100 | 78,900 | 79,500 | -700 | -0.9% | 9,270 |
| 2024/06/26 | 80,000 | 80,300 | 79,800 | 80,200 | +200 | +0.3% | 6,569 |
| 2024/06/25 | 79,200 | 80,000 | 78,900 | 80,000 | +800 | +1% | 5,320 |
| 2024/06/24 | 79,600 | 79,700 | 78,800 | 79,200 | +100 | +0.1% | 4,466 |
| 2024/06/21 | 79,200 | 80,000 | 78,900 | 79,100 | -100 | -0.1% | 12,145 |
| 2024/06/20 | 79,200 | 80,100 | 78,900 | 79,200 | -100 | -0.1% | 5,497 |
| 2024/06/19 | 77,900 | 79,400 | 77,900 | 79,300 | +1,200 | +1.5% | 6,490 |
| 2024/06/18 | 77,100 | 78,300 | 77,100 | 78,100 | +700 | +0.9% | 8,825 |
| 2024/06/17 | 78,000 | 78,300 | 76,400 | 77,400 | -600 | -0.8% | 8,622 |
| 2024/06/14 | 78,000 | 78,200 | 77,600 | 78,000 | +100 | +0.1% | 9,301 |
| 2024/06/13 | 78,400 | 78,400 | 77,600 | 77,900 | -200 | -0.3% | 8,714 |
| 2024/06/12 | 78,400 | 78,600 | 78,000 | 78,100 | -300 | -0.4% | 4,077 |
| 2024/06/11 | 79,500 | 79,600 | 78,400 | 78,400 | -1,200 | -1.5% | 7,814 |
151～
200
件表示中 / 2525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
