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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 77,900 | 79,500 | 77,800 | 79,200 | +1,400 | +1.8% | 8,426 |
| 2024/01/11 | 77,600 | 78,300 | 77,600 | 77,800 | +300 | +0.4% | 4,931 |
| 2024/01/10 | 77,800 | 78,600 | 77,500 | 77,500 | -300 | -0.4% | 5,756 |
| 2024/01/09 | 78,200 | 78,600 | 77,800 | 77,800 | -400 | -0.5% | 6,280 |
| 2024/01/05 | 77,200 | 78,600 | 77,100 | 78,200 | +1,100 | +1.4% | 10,386 |
| 2024/01/04 | 77,800 | 77,800 | 76,700 | 77,100 | ±0 | ±0% | 5,493 |
| 2023/12/29 | 76,800 | 77,500 | 76,700 | 77,100 | +400 | +0.5% | 4,672 |
| 2023/12/28 | 77,400 | 77,500 | 76,400 | 76,700 | +200 | +0.3% | 8,913 |
| 2023/12/27 | 76,200 | 76,900 | 76,100 | 76,500 | +800 | +1.1% | 8,551 |
| 2023/12/26 | 76,200 | 76,400 | 75,400 | 75,700 | -600 | -0.8% | 7,885 |
| 2023/12/25 | 76,100 | 76,400 | 75,900 | 76,300 | +100 | +0.1% | 6,953 |
| 2023/12/22 | 79,800 | 79,800 | 76,200 | 76,200 | -3,100 | -3.9% | 19,457 |
| 2023/12/21 | 80,000 | 81,000 | 79,100 | 79,300 | -1,200 | -1.5% | 8,024 |
| 2023/12/20 | 80,300 | 80,600 | 80,000 | 80,500 | +400 | +0.5% | 9,918 |
| 2023/12/19 | 81,300 | 81,400 | 79,300 | 80,100 | -900 | -1.1% | 12,078 |
| 2023/12/18 | 80,100 | 81,100 | 79,800 | 81,000 | +900 | +1.1% | 11,170 |
| 2023/12/15 | 79,700 | 80,400 | 79,400 | 80,100 | +500 | +0.6% | 14,746 |
| 2023/12/14 | 79,600 | 79,900 | 79,300 | 79,600 | +100 | +0.1% | 5,010 |
| 2023/12/13 | 80,200 | 80,500 | 79,200 | 79,500 | -500 | -0.6% | 6,767 |
| 2023/12/12 | 79,800 | 80,700 | 79,800 | 80,000 | -200 | -0.2% | 6,873 |
| 2023/12/11 | 80,600 | 80,600 | 79,700 | 80,200 | +100 | +0.1% | 4,258 |
| 2023/12/08 | 79,700 | 80,100 | 79,200 | 80,100 | +500 | +0.6% | 11,499 |
| 2023/12/07 | 79,800 | 80,000 | 79,300 | 79,600 | ±0 | ±0% | 7,287 |
| 2023/12/06 | 79,400 | 79,900 | 79,100 | 79,600 | ±0 | ±0% | 11,130 |
| 2023/12/05 | 80,000 | 80,100 | 79,200 | 79,600 | +100 | +0.1% | 7,726 |
| 2023/12/04 | 79,800 | 80,300 | 79,100 | 79,500 | -300 | -0.4% | 8,578 |
| 2023/12/01 | 81,700 | 84,800 | 79,400 | 79,800 | -4,900 | -5.8% | 37,648 |
| 2023/11/30 | 79,100 | 84,700 | 78,700 | 84,700 | +5,500 | +6.9% | 34,225 |
| 2023/11/29 | 79,000 | 79,400 | 78,800 | 79,200 | +100 | +0.1% | 5,686 |
| 2023/11/28 | 79,600 | 79,900 | 78,900 | 79,100 | -600 | -0.8% | 6,890 |
| 2023/11/27 | 79,900 | 80,200 | 79,600 | 79,700 | -300 | -0.4% | 6,401 |
| 2023/11/24 | 79,800 | 80,300 | 79,500 | 80,000 | +200 | +0.3% | 5,061 |
| 2023/11/22 | 79,600 | 79,800 | 79,200 | 79,800 | ±0 | ±0% | 5,598 |
| 2023/11/21 | 80,300 | 80,400 | 79,500 | 79,800 | -200 | -0.3% | 9,838 |
| 2023/11/20 | 79,500 | 80,100 | 79,300 | 80,000 | +700 | +0.9% | 7,840 |
| 2023/11/17 | 78,900 | 79,400 | 78,500 | 79,300 | ±0 | ±0% | 9,368 |
| 2023/11/16 | 79,400 | 79,500 | 78,700 | 79,300 | +200 | +0.3% | 5,769 |
| 2023/11/15 | 78,200 | 79,200 | 78,000 | 79,100 | +1,400 | +1.8% | 7,208 |
| 2023/11/14 | 77,300 | 78,200 | 76,900 | 77,700 | +100 | +0.1% | 6,194 |
| 2023/11/13 | 78,400 | 78,900 | 77,400 | 77,600 | -600 | -0.8% | 4,912 |
| 2023/11/10 | 76,800 | 78,400 | 76,800 | 78,200 | +800 | +1% | 10,173 |
| 2023/11/09 | 77,500 | 78,000 | 76,800 | 77,400 | -100 | -0.1% | 9,841 |
| 2023/11/08 | 78,600 | 78,700 | 77,400 | 77,500 | -1,100 | -1.4% | 9,207 |
| 2023/11/07 | 80,200 | 80,200 | 78,000 | 78,600 | -1,500 | -1.9% | 17,577 |
| 2023/11/06 | 80,900 | 80,900 | 79,800 | 80,100 | +100 | +0.1% | 9,167 |
| 2023/11/02 | 80,000 | 80,500 | 79,600 | 80,000 | +400 | +0.5% | 10,359 |
| 2023/11/01 | 80,100 | 80,900 | 79,600 | 79,600 | ±0 | ±0% | 16,230 |
| 2023/10/31 | 79,400 | 80,100 | 78,900 | 79,600 | -200 | -0.3% | 10,424 |
| 2023/10/30 | 79,900 | 80,400 | 79,500 | 79,800 | -2,900 | -3.5% | 7,182 |
| 2023/10/27 | 81,900 | 83,100 | 81,900 | 82,700 | +1,200 | +1.5% | 38,134 |
301～
350
件表示中 / 2525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
