ＳＯＳｉＬＡ物流リート投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 114,700 | 115,300 | 113,900 | 113,900 | +900 | +0.8% | 4,578 |
| 2024/03/04 | 113,500 | 114,200 | 112,900 | 113,000 | +300 | +0.3% | 2,806 |
| 2024/03/01 | 113,600 | 113,900 | 112,600 | 112,700 | -900 | -0.8% | 2,512 |
| 2024/02/29 | 114,700 | 114,700 | 111,900 | 113,600 | -1,000 | -0.9% | 7,511 |
| 2024/02/28 | 115,000 | 115,000 | 114,100 | 114,600 | +300 | +0.3% | 2,902 |
| 2024/02/27 | 114,000 | 114,600 | 113,400 | 114,300 | +800 | +0.7% | 3,994 |
| 2024/02/26 | 111,900 | 113,700 | 111,600 | 113,500 | +2,300 | +2.1% | 2,740 |
| 2024/02/22 | 112,600 | 112,900 | 110,800 | 111,200 | -2,000 | -1.8% | 4,433 |
| 2024/02/21 | 113,800 | 113,800 | 112,200 | 113,200 | +200 | +0.2% | 2,422 |
| 2024/02/20 | 112,600 | 113,400 | 112,600 | 113,000 | +700 | +0.6% | 2,054 |
| 2024/02/19 | 113,600 | 113,700 | 111,700 | 112,300 | -1,200 | -1.1% | 3,361 |
| 2024/02/16 | 114,000 | 114,300 | 112,500 | 113,500 | -800 | -0.7% | 4,133 |
| 2024/02/15 | 115,600 | 116,000 | 113,700 | 114,300 | -800 | -0.7% | 2,702 |
| 2024/02/14 | 116,400 | 116,400 | 115,000 | 115,100 | -1,300 | -1.1% | 3,128 |
| 2024/02/13 | 116,600 | 116,600 | 115,300 | 116,400 | +400 | +0.3% | 3,482 |
| 2024/02/09 | 116,700 | 117,400 | 116,000 | 116,000 | -800 | -0.7% | 2,436 |
| 2024/02/08 | 117,000 | 117,400 | 116,200 | 116,800 | +300 | +0.3% | 1,698 |
| 2024/02/07 | 118,300 | 118,300 | 116,500 | 116,500 | -1,300 | -1.1% | 2,160 |
| 2024/02/06 | 118,500 | 118,500 | 117,500 | 117,800 | -800 | -0.7% | 1,586 |
| 2024/02/05 | 118,000 | 119,200 | 118,000 | 118,600 | +400 | +0.3% | 1,544 |
| 2024/02/02 | 118,200 | 118,600 | 118,100 | 118,200 | +600 | +0.5% | 1,365 |
| 2024/02/01 | 119,000 | 119,400 | 117,600 | 117,600 | -2,200 | -1.8% | 3,802 |
| 2024/01/31 | 119,700 | 120,300 | 119,200 | 119,800 | +200 | +0.2% | 2,021 |
| 2024/01/30 | 120,000 | 120,000 | 119,300 | 119,600 | -300 | -0.3% | 1,238 |
| 2024/01/29 | 119,700 | 120,300 | 119,500 | 119,900 | ±0 | ±0% | 1,560 |
| 2024/01/26 | 119,700 | 120,100 | 119,400 | 119,900 | +600 | +0.5% | 1,650 |
| 2024/01/25 | 119,600 | 120,000 | 118,600 | 119,300 | -800 | -0.7% | 2,638 |
| 2024/01/24 | 120,700 | 121,200 | 119,800 | 120,100 | -500 | -0.4% | 3,059 |
| 2024/01/23 | 121,200 | 121,500 | 120,300 | 120,600 | -1,300 | -1.1% | 2,456 |
| 2024/01/22 | 121,200 | 122,000 | 120,600 | 121,900 | +800 | +0.7% | 2,943 |
| 2024/01/19 | 120,800 | 121,100 | 120,200 | 121,100 | +1,000 | +0.8% | 2,139 |
| 2024/01/18 | 121,000 | 121,400 | 119,600 | 120,100 | -300 | -0.2% | 3,018 |
| 2024/01/17 | 121,600 | 121,900 | 120,400 | 120,400 | -1,300 | -1.1% | 2,244 |
| 2024/01/16 | 121,800 | 122,400 | 121,000 | 121,700 | +300 | +0.2% | 2,171 |
| 2024/01/15 | 121,800 | 121,800 | 121,000 | 121,400 | ±0 | ±0% | 1,772 |
| 2024/01/12 | 122,000 | 122,100 | 121,200 | 121,400 | -300 | -0.2% | 1,591 |
| 2024/01/11 | 121,800 | 122,000 | 121,100 | 121,700 | +400 | +0.3% | 1,834 |
| 2024/01/10 | 121,500 | 121,800 | 121,300 | 121,300 | -200 | -0.2% | 1,793 |
| 2024/01/09 | 120,200 | 121,500 | 120,000 | 121,500 | +1,600 | +1.3% | 2,842 |
| 2024/01/05 | 119,800 | 120,200 | 119,000 | 119,900 | +700 | +0.6% | 3,111 |
| 2024/01/04 | 120,500 | 120,500 | 119,200 | 119,200 | -900 | -0.7% | 1,674 |
| 2023/12/29 | 118,900 | 120,300 | 118,700 | 120,100 | +1,200 | +1% | 2,268 |
| 2023/12/28 | 117,400 | 118,900 | 117,100 | 118,900 | +1,500 | +1.3% | 1,511 |
| 2023/12/27 | 115,800 | 117,400 | 115,800 | 117,400 | +1,700 | +1.5% | 2,994 |
| 2023/12/26 | 116,500 | 116,700 | 115,100 | 115,700 | -500 | -0.4% | 2,350 |
| 2023/12/25 | 118,500 | 118,500 | 116,200 | 116,200 | -2,000 | -1.7% | 2,495 |
| 2023/12/22 | 118,300 | 118,500 | 117,400 | 118,200 | ±0 | ±0% | 2,119 |
| 2023/12/21 | 119,700 | 120,100 | 118,000 | 118,200 | -1,900 | -1.6% | 1,923 |
| 2023/12/20 | 119,800 | 120,600 | 119,600 | 120,100 | -100 | -0.1% | 1,754 |
| 2023/12/19 | 119,400 | 120,200 | 118,800 | 120,200 | +700 | +0.6% | 3,073 |
51～
100
件表示中 / 1084件
類似銘柄と比較する
現在ご覧いただいている「ＳＯＳｉＬＡ」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
