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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 139,800 | 139,800 | 137,300 | 138,900 | -1,000 | -0.7% | 1,900 |
| 2016/07/04 | 139,000 | 140,000 | 138,500 | 139,900 | +400 | +0.3% | 2,493 |
| 2016/07/01 | 139,000 | 140,000 | 137,600 | 139,500 | +800 | +0.6% | 4,030 |
| 2016/06/30 | 138,000 | 139,000 | 137,000 | 138,700 | +1,400 | +1% | 5,299 |
| 2016/06/29 | 136,100 | 138,000 | 134,700 | 137,300 | +1,200 | +0.9% | 4,101 |
| 2016/06/28 | 129,500 | 136,800 | 129,400 | 136,100 | +6,300 | +4.9% | 3,098 |
| 2016/06/27 | 131,400 | 133,300 | 129,000 | 129,800 | +1,400 | +1.1% | 3,299 |
| 2016/06/24 | 134,200 | 134,400 | 125,900 | 128,400 | -4,800 | -3.6% | 5,125 |
| 2016/06/23 | 132,500 | 133,400 | 130,200 | 133,200 | -600 | -0.4% | 3,378 |
| 2016/06/22 | 133,100 | 134,700 | 132,200 | 133,800 | -400 | -0.3% | 3,414 |
| 2016/06/21 | 132,200 | 134,800 | 131,600 | 134,200 | -200 | -0.1% | 2,987 |
| 2016/06/20 | 131,200 | 136,000 | 130,500 | 134,400 | +1,300 | +1% | 3,658 |
| 2016/06/17 | 132,500 | 133,800 | 132,000 | 133,100 | +1,400 | +1.1% | 2,536 |
| 2016/06/16 | 131,800 | 133,100 | 130,300 | 131,700 | -900 | -0.7% | 3,049 |
| 2016/06/15 | 134,000 | 134,000 | 130,700 | 132,600 | +600 | +0.5% | 2,641 |
| 2016/06/14 | 133,300 | 133,800 | 130,300 | 132,000 | -2,000 | -1.5% | 3,925 |
| 2016/06/13 | 137,000 | 137,200 | 134,000 | 134,000 | -3,000 | -2.2% | 1,851 |
| 2016/06/10 | 137,000 | 137,100 | 135,600 | 137,000 | ±0 | ±0% | 2,633 |
| 2016/06/09 | 136,200 | 137,000 | 135,000 | 137,000 | +800 | +0.6% | 3,105 |
| 2016/06/08 | 135,900 | 136,200 | 134,600 | 136,200 | +200 | +0.1% | 1,318 |
| 2016/06/07 | 136,800 | 136,800 | 135,400 | 136,000 | -400 | -0.3% | 1,476 |
| 2016/06/06 | 136,000 | 136,800 | 135,000 | 136,400 | -300 | -0.2% | 2,719 |
| 2016/06/03 | 136,300 | 136,700 | 135,600 | 136,700 | +2,500 | +1.9% | 4,041 |
| 2016/06/02 | 136,300 | 136,500 | 133,600 | 134,200 | -2,200 | -1.6% | 1,791 |
| 2016/06/01 | 136,100 | 136,600 | 134,900 | 136,400 | +300 | +0.2% | 3,795 |
| 2016/05/31 | 133,700 | 136,100 | 133,200 | 136,100 | +1,300 | +1% | 5,990 |
| 2016/05/30 | 133,300 | 134,800 | 132,700 | 134,800 | +900 | +0.7% | 4,192 |
| 2016/05/27 | 132,500 | 134,000 | 131,800 | 133,900 | +300 | +0.2% | 4,058 |
| 2016/05/26 | 134,000 | 134,400 | 131,600 | 133,600 | -500 | -0.4% | 5,280 |
| 2016/05/25 | 134,000 | 134,700 | 133,200 | 134,100 | -4,400 | -3.2% | 27,894 |
| 2016/05/24 | 137,500 | 140,000 | 137,000 | 138,500 | +1,800 | +1.3% | 20,830 |
| 2016/05/23 | 133,800 | 137,500 | 133,800 | 136,700 | +2,900 | +2.2% | 14,292 |
| 2016/05/20 | 132,600 | 133,800 | 132,500 | 133,800 | +300 | +0.2% | 4,688 |
| 2016/05/19 | 133,800 | 133,900 | 133,100 | 133,500 | -300 | -0.2% | 5,996 |
| 2016/05/18 | 132,500 | 133,900 | 131,000 | 133,800 | +3,400 | +2.6% | 13,900 |
| 2016/05/17 | 128,400 | 131,100 | 128,400 | 130,400 | +1,200 | +0.9% | 3,423 |
| 2016/05/16 | 131,400 | 131,400 | 128,800 | 129,200 | -1,300 | -1% | 3,309 |
| 2016/05/13 | 130,600 | 130,800 | 129,800 | 130,500 | +500 | +0.4% | 2,172 |
| 2016/05/12 | 130,500 | 131,000 | 129,200 | 130,000 | -1,100 | -0.8% | 1,262 |
| 2016/05/11 | 131,800 | 132,300 | 131,100 | 131,100 | -700 | -0.5% | 2,930 |
| 2016/05/10 | 129,900 | 131,800 | 129,400 | 131,800 | +3,800 | +3% | 8,246 |
| 2016/05/09 | 126,000 | 128,600 | 126,000 | 128,000 | +2,000 | +1.6% | 1,306 |
| 2016/05/06 | 125,800 | 127,500 | 125,700 | 126,000 | +200 | +0.2% | 805 |
| 2016/05/02 | 126,300 | 126,300 | 124,900 | 125,800 | -400 | -0.3% | 2,184 |
| 2016/04/28 | 128,800 | 128,800 | 125,700 | 126,200 | -1,300 | -1% | 3,200 |
| 2016/04/27 | 128,300 | 129,500 | 127,400 | 127,500 | -2,900 | -2.2% | 2,336 |
| 2016/04/26 | 131,100 | 132,000 | 129,400 | 130,400 | -3,100 | -2.3% | 3,852 |
| 2016/04/25 | 132,500 | 133,800 | 132,500 | 133,500 | +1,000 | +0.8% | 3,809 |
| 2016/04/22 | 130,900 | 133,100 | 130,600 | 132,500 | +1,000 | +0.8% | 4,466 |
| 2016/04/21 | 129,600 | 131,500 | 129,400 | 131,500 | +2,500 | +1.9% | 3,482 |
2201～
2250
件表示中 / 2588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
