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 |
|---|---|---|---|---|---|---|---|
| 2015/11/19 | 127,200 | 128,000 | 125,900 | 127,900 | +900 | +0.7% | 2,421 |
| 2015/11/18 | 126,800 | 127,400 | 126,000 | 127,000 | +100 | +0.1% | 1,047 |
| 2015/11/17 | 126,000 | 127,400 | 126,000 | 126,900 | +700 | +0.6% | 1,593 |
| 2015/11/16 | 124,300 | 127,200 | 124,300 | 126,200 | -100 | -0.1% | 1,050 |
| 2015/11/13 | 125,400 | 126,500 | 125,000 | 126,300 | +900 | +0.7% | 1,286 |
| 2015/11/12 | 125,800 | 126,500 | 125,400 | 125,400 | -1,200 | -0.9% | 1,123 |
| 2015/11/11 | 125,900 | 126,900 | 125,400 | 126,600 | +600 | +0.5% | 1,503 |
| 2015/11/10 | 124,800 | 126,000 | 124,000 | 126,000 | +1,000 | +0.8% | 1,794 |
| 2015/11/09 | 124,000 | 125,600 | 123,700 | 125,000 | +300 | +0.2% | 695 |
| 2015/11/06 | 125,600 | 125,900 | 124,100 | 124,700 | ±0 | ±0% | 885 |
| 2015/11/05 | 124,500 | 126,200 | 124,000 | 124,700 | -1,700 | -1.3% | 1,496 |
| 2015/11/04 | 123,500 | 126,600 | 123,400 | 126,400 | +2,600 | +2.1% | 2,660 |
| 2015/11/02 | 124,100 | 124,700 | 123,800 | 123,800 | -900 | -0.7% | 1,434 |
| 2015/10/30 | 125,200 | 126,300 | 124,600 | 124,700 | -1,200 | -1% | 1,423 |
| 2015/10/29 | 126,500 | 127,100 | 125,300 | 125,900 | -400 | -0.3% | 1,396 |
| 2015/10/28 | 126,200 | 127,500 | 126,200 | 126,300 | -2,700 | -2.1% | 2,147 |
| 2015/10/27 | 128,800 | 129,500 | 127,100 | 129,000 | +800 | +0.6% | 2,384 |
| 2015/10/26 | 127,100 | 128,900 | 127,100 | 128,200 | +900 | +0.7% | 1,884 |
| 2015/10/23 | 125,600 | 128,200 | 125,600 | 127,300 | +1,300 | +1% | 1,482 |
| 2015/10/22 | 126,900 | 127,700 | 124,600 | 126,000 | +300 | +0.2% | 2,198 |
| 2015/10/21 | 128,000 | 128,000 | 125,000 | 125,700 | -1,200 | -0.9% | 1,784 |
| 2015/10/20 | 126,000 | 128,000 | 125,300 | 126,900 | +1,200 | +1% | 1,705 |
| 2015/10/19 | 128,100 | 128,900 | 124,200 | 125,700 | -2,300 | -1.8% | 1,861 |
| 2015/10/16 | 126,200 | 128,200 | 126,200 | 128,000 | +1,900 | +1.5% | 956 |
| 2015/10/15 | 129,000 | 129,000 | 125,600 | 126,100 | -2,500 | -1.9% | 1,272 |
| 2015/10/14 | 127,000 | 129,300 | 126,200 | 128,600 | +1,900 | +1.5% | 2,423 |
| 2015/10/13 | 126,100 | 127,900 | 126,100 | 126,700 | -200 | -0.2% | 1,323 |
| 2015/10/09 | 125,100 | 127,400 | 125,100 | 126,900 | +500 | +0.4% | 1,184 |
| 2015/10/08 | 129,300 | 129,300 | 125,500 | 126,400 | -400 | -0.3% | 1,993 |
| 2015/10/07 | 128,000 | 129,000 | 126,000 | 126,800 | -1,000 | -0.8% | 2,440 |
| 2015/10/06 | 127,800 | 128,300 | 126,700 | 127,800 | +1,100 | +0.9% | 1,541 |
| 2015/10/05 | 124,800 | 127,800 | 124,700 | 126,700 | +1,700 | +1.4% | 2,256 |
| 2015/10/02 | 124,900 | 126,500 | 123,600 | 125,000 | -800 | -0.6% | 1,278 |
| 2015/10/01 | 125,000 | 126,400 | 124,000 | 125,800 | +2,000 | +1.6% | 2,017 |
| 2015/09/30 | 125,700 | 125,700 | 121,500 | 123,800 | +1,000 | +0.8% | 3,220 |
| 2015/09/29 | 125,900 | 125,900 | 122,100 | 122,800 | -3,200 | -2.5% | 2,778 |
| 2015/09/28 | 125,400 | 126,300 | 124,900 | 126,000 | -400 | -0.3% | 1,190 |
| 2015/09/25 | 118,700 | 127,000 | 118,700 | 126,400 | +7,200 | +6% | 3,852 |
| 2015/09/24 | 119,500 | 122,300 | 118,800 | 119,200 | -300 | -0.3% | 2,493 |
| 2015/09/18 | 120,000 | 120,800 | 119,200 | 119,500 | -200 | -0.2% | 2,061 |
| 2015/09/17 | 118,000 | 120,400 | 118,000 | 119,700 | +1,700 | +1.4% | 1,382 |
| 2015/09/16 | 118,600 | 119,200 | 116,500 | 118,000 | -100 | -0.1% | 2,206 |
| 2015/09/15 | 116,600 | 119,100 | 116,000 | 118,100 | +800 | +0.7% | 2,007 |
| 2015/09/14 | 119,700 | 120,000 | 117,300 | 117,300 | -600 | -0.5% | 2,662 |
| 2015/09/11 | 112,700 | 117,900 | 111,500 | 117,900 | +5,000 | +4.4% | 3,086 |
| 2015/09/10 | 112,500 | 113,000 | 110,500 | 112,900 | +400 | +0.4% | 3,531 |
| 2015/09/09 | 114,400 | 115,200 | 112,100 | 112,500 | +1,100 | +1% | 3,289 |
| 2015/09/08 | 112,800 | 114,500 | 111,000 | 111,400 | -1,300 | -1.2% | 3,691 |
| 2015/09/07 | 113,100 | 114,700 | 111,500 | 112,700 | -2,800 | -2.4% | 2,776 |
| 2015/09/04 | 117,300 | 117,400 | 115,500 | 115,500 | -300 | -0.3% | 3,573 |
2301～
2350
件表示中 / 2536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
