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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 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 |
| 2015/03/04 | 134,200 | 134,300 | 133,400 | 133,800 | -600 | -0.4% | 2,605 |
| 2015/03/03 | 134,400 | 134,900 | 134,200 | 134,400 | -300 | -0.2% | 2,663 |
| 2015/03/02 | 135,500 | 136,000 | 134,700 | 134,700 | ±0 | ±0% | 2,273 |
| 2015/02/27 | 135,400 | 136,300 | 134,700 | 134,700 | -500 | -0.4% | 4,106 |
| 2015/02/26 | 134,100 | 135,800 | 134,000 | 135,200 | +800 | +0.6% | 3,731 |
| 2015/02/25 | 134,200 | 134,900 | 134,100 | 134,400 | +200 | +0.1% | 1,523 |
| 2015/02/24 | 134,100 | 134,700 | 134,000 | 134,200 | ±0 | ±0% | 2,100 |
| 2015/02/23 | 134,600 | 134,900 | 134,000 | 134,200 | -1,000 | -0.7% | 3,211 |
| 2015/02/20 | 136,500 | 136,900 | 135,100 | 135,200 | -1,800 | -1.3% | 2,091 |
| 2015/02/19 | 138,000 | 138,000 | 136,300 | 137,000 | -500 | -0.4% | 1,515 |
| 2015/02/18 | 137,800 | 138,000 | 136,900 | 137,500 | +100 | +0.1% | 1,926 |
| 2015/02/17 | 137,100 | 137,600 | 135,900 | 137,400 | -500 | -0.4% | 2,126 |
| 2015/02/16 | 138,400 | 138,800 | 136,900 | 137,900 | -500 | -0.4% | 1,165 |
| 2015/02/13 | 137,300 | 138,400 | 136,200 | 138,400 | +1,100 | +0.8% | 2,153 |
| 2015/02/12 | 135,000 | 137,300 | 133,900 | 137,300 | +3,400 | +2.5% | 3,665 |
| 2015/02/10 | 135,100 | 135,500 | 133,700 | 133,900 | -1,800 | -1.3% | 4,635 |
| 2015/02/09 | 138,100 | 138,400 | 135,500 | 135,700 | -2,200 | -1.6% | 2,391 |
| 2015/02/06 | 138,500 | 138,500 | 136,600 | 137,900 | +900 | +0.7% | 2,772 |
| 2015/02/05 | 135,000 | 137,800 | 134,500 | 137,000 | +1,800 | +1.3% | 3,514 |
| 2015/02/04 | 139,700 | 139,700 | 134,900 | 135,200 | -800 | -0.6% | 3,592 |
| 2015/02/03 | 140,100 | 140,700 | 135,800 | 136,000 | -6,500 | -4.6% | 7,240 |
| 2015/02/02 | 142,600 | 143,600 | 138,800 | 142,500 | -500 | -0.3% | 8,991 |
2351～
2400
件表示中 / 2438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
