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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 119,900 | 123,400 | 119,900 | 120,000 | +600 | +0.5% | 1,718 |
| 2016/01/12 | 124,300 | 124,300 | 118,500 | 119,400 | -4,900 | -3.9% | 1,442 |
| 2016/01/08 | 125,000 | 126,300 | 118,300 | 124,300 | -2,100 | -1.7% | 1,567 |
| 2016/01/07 | 127,700 | 128,400 | 125,800 | 126,400 | -1,300 | -1% | 1,175 |
| 2016/01/06 | 130,100 | 130,100 | 126,600 | 127,700 | -1,800 | -1.4% | 977 |
| 2016/01/05 | 128,800 | 130,000 | 127,000 | 129,500 | -700 | -0.5% | 2,003 |
| 2016/01/04 | 131,400 | 131,400 | 128,600 | 130,200 | -1,200 | -0.9% | 732 |
| 2015/12/30 | 130,100 | 131,700 | 129,700 | 131,400 | +900 | +0.7% | 1,318 |
| 2015/12/29 | 130,000 | 131,000 | 129,700 | 130,500 | -300 | -0.2% | 1,013 |
| 2015/12/28 | 129,000 | 130,900 | 128,400 | 130,800 | +1,400 | +1.1% | 1,351 |
| 2015/12/25 | 127,600 | 129,900 | 127,500 | 129,400 | -100 | -0.1% | 2,214 |
| 2015/12/24 | 128,900 | 130,400 | 128,000 | 129,500 | -600 | -0.5% | 2,004 |
| 2015/12/22 | 130,400 | 130,700 | 129,100 | 130,100 | -300 | -0.2% | 2,183 |
| 2015/12/21 | 130,500 | 130,800 | 128,800 | 130,400 | +900 | +0.7% | 2,345 |
| 2015/12/18 | 129,800 | 130,500 | 127,500 | 129,500 | +2,100 | +1.6% | 2,445 |
| 2015/12/17 | 128,700 | 130,500 | 127,400 | 127,400 | -800 | -0.6% | 2,635 |
| 2015/12/16 | 128,300 | 128,600 | 126,700 | 128,200 | -400 | -0.3% | 2,007 |
| 2015/12/15 | 128,600 | 129,900 | 126,900 | 128,600 | ±0 | ±0% | 1,626 |
| 2015/12/14 | 128,600 | 129,000 | 126,700 | 128,600 | -900 | -0.7% | 494 |
| 2015/12/11 | 130,200 | 130,400 | 129,000 | 129,500 | -700 | -0.5% | 1,349 |
| 2015/12/10 | 129,300 | 130,500 | 128,800 | 130,200 | -300 | -0.2% | 2,025 |
| 2015/12/09 | 130,000 | 130,500 | 129,300 | 130,500 | +800 | +0.6% | 1,512 |
| 2015/12/08 | 128,500 | 130,200 | 128,500 | 129,700 | ±0 | ±0% | 1,862 |
| 2015/12/07 | 128,300 | 129,800 | 127,500 | 129,700 | +1,500 | +1.2% | 1,481 |
| 2015/12/04 | 127,700 | 129,000 | 127,600 | 128,200 | -1,500 | -1.2% | 540 |
| 2015/12/03 | 128,000 | 129,700 | 126,700 | 129,700 | +1,500 | +1.2% | 1,667 |
| 2015/12/02 | 129,400 | 129,900 | 127,300 | 128,200 | -800 | -0.6% | 1,696 |
| 2015/12/01 | 129,000 | 129,000 | 127,400 | 129,000 | +300 | +0.2% | 1,849 |
| 2015/11/30 | 127,300 | 128,900 | 127,300 | 128,700 | -600 | -0.5% | 1,542 |
| 2015/11/27 | 128,400 | 129,400 | 127,000 | 129,300 | +800 | +0.6% | 1,133 |
| 2015/11/26 | 128,000 | 129,000 | 128,000 | 128,500 | +100 | +0.1% | 938 |
| 2015/11/25 | 129,000 | 129,300 | 126,600 | 128,400 | +200 | +0.2% | 1,787 |
| 2015/11/24 | 128,900 | 129,000 | 127,400 | 128,200 | -800 | -0.6% | 1,798 |
| 2015/11/20 | 127,500 | 129,000 | 126,200 | 129,000 | +1,100 | +0.9% | 1,950 |
| 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 |
2351～
2400
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
