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 |
|---|---|---|---|---|---|---|---|
| 2015/05/19 | 141,400 | 143,900 | 139,100 | 142,500 | +1,300 | +0.9% | 17,659 |
| 2015/05/18 | 141,100 | 141,200 | 139,000 | 141,200 | +1,200 | +0.9% | 3,543 |
| 2015/05/15 | 137,000 | 142,000 | 137,000 | 140,000 | +2,700 | +2% | 10,676 |
| 2015/05/14 | 137,400 | 138,600 | 136,900 | 137,300 | +200 | +0.1% | 2,858 |
| 2015/05/13 | 137,900 | 139,700 | 136,400 | 137,100 | +1,800 | +1.3% | 19,831 |
| 2015/05/12 | 138,300 | 138,800 | 135,200 | 135,300 | -2,900 | -2.1% | 11,047 |
| 2015/05/11 | 138,100 | 138,900 | 137,600 | 138,200 | -200 | -0.1% | 2,391 |
| 2015/05/08 | 138,000 | 139,300 | 138,000 | 138,400 | +300 | +0.2% | 1,662 |
| 2015/05/07 | 140,100 | 140,100 | 137,400 | 138,100 | -2,500 | -1.8% | 1,924 |
| 2015/05/01 | 141,900 | 142,600 | 140,400 | 140,600 | -1,300 | -0.9% | 4,184 |
| 2015/04/30 | 144,000 | 144,000 | 141,000 | 141,900 | -700 | -0.5% | 9,982 |
| 2015/04/28 | 143,900 | 144,600 | 142,300 | 142,600 | -2,100 | -1.5% | 7,170 |
| 2015/04/27 | 144,000 | 145,400 | 143,900 | 144,700 | +900 | +0.6% | 10,786 |
| 2015/04/24 | 143,000 | 144,600 | 143,000 | 143,800 | +1,800 | +1.3% | 2,887 |
| 2015/04/23 | 143,100 | 143,900 | 141,800 | 142,000 | -1,600 | -1.1% | 2,213 |
| 2015/04/22 | 144,000 | 145,200 | 143,500 | 143,600 | -400 | -0.3% | 3,261 |
| 2015/04/21 | 143,000 | 144,200 | 142,100 | 144,000 | +1,000 | +0.7% | 2,561 |
| 2015/04/20 | 140,600 | 143,000 | 140,600 | 143,000 | ±0 | ±0% | 1,755 |
| 2015/04/17 | 141,600 | 144,000 | 141,000 | 143,000 | +1,100 | +0.8% | 3,333 |
| 2015/04/16 | 140,600 | 142,000 | 139,900 | 141,900 | +1,300 | +0.9% | 2,148 |
| 2015/04/15 | 140,900 | 140,900 | 139,500 | 140,600 | -300 | -0.2% | 1,393 |
| 2015/04/14 | 141,100 | 141,400 | 139,900 | 140,900 | -300 | -0.2% | 1,074 |
| 2015/04/13 | 141,000 | 141,200 | 139,800 | 141,200 | +200 | +0.1% | 1,739 |
| 2015/04/10 | 140,500 | 141,000 | 140,100 | 141,000 | +500 | +0.4% | 2,113 |
| 2015/04/09 | 138,500 | 140,700 | 138,500 | 140,500 | +1,100 | +0.8% | 3,724 |
| 2015/04/08 | 138,800 | 139,500 | 138,200 | 139,400 | +500 | +0.4% | 2,496 |
| 2015/04/07 | 139,000 | 139,000 | 137,300 | 138,900 | +900 | +0.7% | 2,903 |
| 2015/04/06 | 136,600 | 139,200 | 136,200 | 138,000 | +800 | +0.6% | 1,293 |
| 2015/04/03 | 137,300 | 138,600 | 136,800 | 137,200 | -1,700 | -1.2% | 1,045 |
| 2015/04/02 | 138,100 | 138,900 | 137,200 | 138,900 | +1,200 | +0.9% | 1,358 |
| 2015/04/01 | 137,900 | 139,500 | 136,800 | 137,700 | -900 | -0.6% | 3,676 |
| 2015/03/31 | 139,000 | 139,500 | 137,900 | 138,600 | +600 | +0.4% | 2,666 |
| 2015/03/30 | 139,300 | 139,500 | 137,300 | 138,000 | ±0 | ±0% | 1,932 |
| 2015/03/27 | 137,800 | 139,800 | 136,900 | 138,000 | +600 | +0.4% | 1,975 |
| 2015/03/26 | 137,300 | 139,600 | 136,600 | 137,400 | -1,600 | -1.2% | 2,604 |
| 2015/03/25 | 138,100 | 139,000 | 137,800 | 139,000 | +900 | +0.7% | 2,480 |
| 2015/03/24 | 138,100 | 138,100 | 135,700 | 138,100 | ±0 | ±0% | 2,027 |
| 2015/03/23 | 138,300 | 138,800 | 136,500 | 138,100 | +100 | +0.1% | 1,944 |
| 2015/03/20 | 134,300 | 138,000 | 133,900 | 138,000 | +4,200 | +3.1% | 5,074 |
| 2015/03/19 | 133,700 | 134,500 | 133,000 | 133,800 | +100 | +0.1% | 2,326 |
| 2015/03/18 | 133,500 | 133,700 | 132,000 | 133,700 | +200 | +0.1% | 2,296 |
| 2015/03/17 | 133,300 | 133,500 | 132,100 | 133,500 | +500 | +0.4% | 1,914 |
| 2015/03/16 | 131,300 | 133,300 | 131,200 | 133,000 | +1,000 | +0.8% | 2,483 |
| 2015/03/13 | 133,000 | 133,500 | 131,900 | 132,000 | +100 | +0.1% | 2,929 |
| 2015/03/12 | 132,100 | 133,000 | 131,300 | 131,900 | -300 | -0.2% | 3,032 |
| 2015/03/11 | 131,000 | 133,800 | 131,000 | 132,200 | -500 | -0.4% | 3,510 |
| 2015/03/10 | 131,900 | 132,700 | 131,200 | 132,700 | +900 | +0.7% | 1,757 |
| 2015/03/09 | 131,200 | 132,100 | 131,100 | 131,800 | -700 | -0.5% | 2,474 |
| 2015/03/06 | 133,500 | 133,900 | 132,500 | 132,500 | -1,100 | -0.8% | 4,960 |
| 2015/03/05 | 133,500 | 133,900 | 133,100 | 133,600 | -200 | -0.1% | 1,616 |
2201～
2250
件表示中 / 2310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
