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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 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 |
| 2023/05/12 | 78,200 | 78,200 | 77,400 | 77,900 | -600 | -0.8% | 11,032 |
| 2023/05/11 | 78,200 | 78,700 | 77,800 | 78,500 | +400 | +0.5% | 6,557 |
| 2023/05/10 | 78,500 | 78,800 | 77,800 | 78,100 | -400 | -0.5% | 16,550 |
| 2023/05/09 | 77,600 | 78,900 | 77,100 | 78,500 | +1,100 | +1.4% | 22,201 |
| 2023/05/08 | 76,800 | 77,800 | 76,800 | 77,400 | +600 | +0.8% | 11,902 |
| 2023/05/02 | 76,900 | 77,300 | 76,400 | 76,800 | -800 | -1% | 10,483 |
| 2023/05/01 | 77,200 | 77,600 | 76,500 | 77,600 | +500 | +0.6% | 10,057 |
| 2023/04/28 | 75,700 | 77,100 | 75,600 | 77,100 | +1,500 | +2% | 15,997 |
| 2023/04/27 | 77,200 | 77,200 | 75,300 | 75,600 | -1,900 | -2.5% | 18,463 |
| 2023/04/26 | 76,800 | 77,700 | 76,600 | 77,500 | +600 | +0.8% | 34,856 |
| 2023/04/25 | 77,000 | 77,200 | 76,500 | 76,900 | -300 | -0.4% | 14,658 |
| 2023/04/24 | 76,700 | 77,400 | 76,200 | 77,200 | +400 | +0.5% | 16,683 |
| 2023/04/21 | 76,600 | 77,000 | 76,100 | 76,800 | ±0 | ±0% | 10,511 |
| 2023/04/20 | 76,400 | 77,000 | 76,000 | 76,800 | +500 | +0.7% | 9,727 |
| 2023/04/19 | 76,000 | 76,300 | 75,500 | 76,300 | +300 | +0.4% | 10,861 |
| 2023/04/18 | 75,700 | 76,100 | 75,500 | 76,000 | +700 | +0.9% | 9,486 |
| 2023/04/17 | 74,800 | 75,600 | 74,800 | 75,300 | +300 | +0.4% | 12,290 |
| 2023/04/14 | 74,700 | 75,300 | 74,300 | 75,000 | +700 | +0.9% | 11,631 |
| 2023/04/13 | 74,200 | 74,700 | 73,900 | 74,300 | -100 | -0.1% | 10,729 |
| 2023/04/12 | 74,300 | 75,100 | 74,200 | 74,400 | -200 | -0.3% | 12,858 |
| 2023/04/11 | 74,600 | 75,100 | 74,200 | 74,600 | +300 | +0.4% | 8,698 |
| 2023/04/10 | 74,100 | 74,700 | 74,000 | 74,300 | +500 | +0.7% | 5,527 |
351～
400
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
