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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 86,600 | 87,300 | 86,400 | 86,900 | +800 | +0.9% | 6,128 |
| 2023/07/21 | 86,300 | 86,500 | 85,800 | 86,100 | -200 | -0.2% | 6,363 |
| 2023/07/20 | 86,100 | 86,800 | 85,600 | 86,300 | +300 | +0.3% | 9,633 |
| 2023/07/19 | 85,000 | 86,000 | 84,900 | 86,000 | +1,400 | +1.7% | 10,817 |
| 2023/07/18 | 84,900 | 85,000 | 84,100 | 84,600 | -200 | -0.2% | 10,351 |
| 2023/07/14 | 84,800 | 84,900 | 84,200 | 84,800 | +300 | +0.4% | 10,525 |
| 2023/07/13 | 83,700 | 84,700 | 83,500 | 84,500 | +800 | +1% | 6,631 |
| 2023/07/12 | 84,100 | 84,400 | 83,600 | 83,700 | -500 | -0.6% | 9,815 |
| 2023/07/11 | 83,300 | 84,600 | 83,200 | 84,200 | +1,400 | +1.7% | 8,696 |
| 2023/07/10 | 82,600 | 83,300 | 82,500 | 82,800 | ±0 | ±0% | 8,253 |
| 2023/07/07 | 82,700 | 83,400 | 82,700 | 82,800 | ±0 | ±0% | 8,154 |
| 2023/07/06 | 83,200 | 83,300 | 82,700 | 82,800 | -400 | -0.5% | 9,343 |
| 2023/07/05 | 83,500 | 83,500 | 82,800 | 83,200 | -300 | -0.4% | 8,575 |
| 2023/07/04 | 83,100 | 83,600 | 82,600 | 83,500 | +500 | +0.6% | 8,295 |
| 2023/07/03 | 84,000 | 84,500 | 83,000 | 83,000 | -900 | -1.1% | 12,238 |
| 2023/06/30 | 83,400 | 84,200 | 83,100 | 83,900 | +200 | +0.2% | 7,391 |
| 2023/06/29 | 84,900 | 85,100 | 83,300 | 83,700 | -1,500 | -1.8% | 11,856 |
| 2023/06/28 | 84,000 | 85,300 | 83,700 | 85,200 | +1,400 | +1.7% | 14,424 |
| 2023/06/27 | 82,200 | 83,900 | 82,100 | 83,800 | +1,700 | +2.1% | 12,546 |
| 2023/06/26 | 80,900 | 82,500 | 80,900 | 82,100 | +1,000 | +1.2% | 11,160 |
| 2023/06/23 | 80,900 | 81,600 | 80,700 | 81,100 | +200 | +0.2% | 9,715 |
| 2023/06/22 | 80,700 | 81,000 | 80,400 | 80,900 | +100 | +0.1% | 7,484 |
| 2023/06/21 | 79,800 | 81,000 | 79,500 | 80,800 | +600 | +0.7% | 7,430 |
| 2023/06/20 | 79,900 | 80,700 | 79,700 | 80,200 | +100 | +0.1% | 8,588 |
| 2023/06/19 | 80,000 | 80,400 | 79,400 | 80,100 | +200 | +0.3% | 11,856 |
| 2023/06/16 | 79,800 | 80,200 | 79,300 | 79,900 | +100 | +0.1% | 16,707 |
| 2023/06/15 | 79,600 | 80,200 | 79,400 | 79,800 | +600 | +0.8% | 11,564 |
| 2023/06/14 | 79,100 | 79,700 | 79,100 | 79,200 | +100 | +0.1% | 8,070 |
| 2023/06/13 | 79,500 | 79,600 | 79,000 | 79,100 | -400 | -0.5% | 11,370 |
| 2023/06/12 | 79,300 | 79,700 | 79,000 | 79,500 | -200 | -0.3% | 5,898 |
| 2023/06/09 | 79,300 | 79,700 | 79,100 | 79,700 | +700 | +0.9% | 12,209 |
| 2023/06/08 | 80,100 | 80,300 | 78,300 | 79,000 | -1,300 | -1.6% | 17,073 |
| 2023/06/07 | 80,900 | 81,300 | 80,100 | 80,300 | -700 | -0.9% | 17,082 |
| 2023/06/06 | 80,300 | 81,100 | 80,300 | 81,000 | -100 | -0.1% | 10,116 |
| 2023/06/05 | 81,600 | 81,900 | 81,000 | 81,100 | -300 | -0.4% | 8,126 |
| 2023/06/02 | 80,800 | 81,700 | 80,400 | 81,400 | +400 | +0.5% | 12,630 |
| 2023/06/01 | 81,000 | 81,800 | 80,700 | 81,000 | +1,500 | +1.9% | 18,250 |
| 2023/05/31 | 82,800 | 83,400 | 79,500 | 79,500 | -2,900 | -3.5% | 36,811 |
| 2023/05/30 | 82,500 | 82,600 | 81,500 | 82,400 | +200 | +0.2% | 13,886 |
| 2023/05/29 | 80,900 | 82,300 | 80,600 | 82,200 | +1,400 | +1.7% | 10,970 |
| 2023/05/26 | 80,800 | 81,200 | 80,600 | 80,800 | +100 | +0.1% | 14,138 |
| 2023/05/25 | 80,300 | 81,200 | 80,300 | 80,700 | +100 | +0.1% | 11,925 |
| 2023/05/24 | 80,500 | 81,100 | 80,300 | 80,600 | ±0 | ±0% | 9,741 |
| 2023/05/23 | 80,800 | 80,800 | 80,100 | 80,600 | ±0 | ±0% | 7,170 |
| 2023/05/22 | 80,400 | 80,700 | 79,600 | 80,600 | +300 | +0.4% | 11,881 |
| 2023/05/19 | 79,700 | 80,300 | 79,600 | 80,300 | +500 | +0.6% | 8,321 |
| 2023/05/18 | 79,900 | 80,300 | 79,500 | 79,800 | ±0 | ±0% | 9,386 |
| 2023/05/17 | 79,600 | 80,100 | 79,500 | 79,800 | +200 | +0.3% | 8,641 |
| 2023/05/16 | 79,800 | 80,100 | 79,400 | 79,600 | ±0 | ±0% | 8,129 |
| 2023/05/15 | 78,200 | 79,800 | 77,900 | 79,600 | +1,700 | +2.2% | 9,516 |
201～
250
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
