サンケイリアルエステート投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2020/04/30 | 95,000 | 96,900 | 91,600 | 92,600 | +200 | +0.2% | 1,379 |
| 2020/04/28 | 94,900 | 94,900 | 90,400 | 92,400 | -1,100 | -1.2% | 896 |
| 2020/04/27 | 91,000 | 94,300 | 89,800 | 93,500 | +3,200 | +3.5% | 768 |
| 2020/04/24 | 91,700 | 94,300 | 88,900 | 90,300 | +1,600 | +1.8% | 971 |
| 2020/04/23 | 89,400 | 91,700 | 87,700 | 88,700 | +1,900 | +2.2% | 624 |
| 2020/04/22 | 85,800 | 87,800 | 83,800 | 86,800 | +1,600 | +1.9% | 1,286 |
| 2020/04/21 | 87,700 | 88,200 | 82,600 | 85,200 | -3,100 | -3.5% | 677 |
| 2020/04/20 | 88,000 | 90,100 | 87,600 | 88,300 | +300 | +0.3% | 432 |
| 2020/04/17 | 87,500 | 88,400 | 86,000 | 88,000 | +1,800 | +2.1% | 610 |
| 2020/04/16 | 85,600 | 86,200 | 82,200 | 86,200 | +1,100 | +1.3% | 899 |
| 2020/04/15 | 84,700 | 86,400 | 83,200 | 85,100 | +1,200 | +1.4% | 952 |
| 2020/04/14 | 81,600 | 84,700 | 81,100 | 83,900 | +2,200 | +2.7% | 828 |
| 2020/04/13 | 81,300 | 84,500 | 81,000 | 81,700 | +500 | +0.6% | 947 |
| 2020/04/10 | 82,500 | 83,700 | 79,600 | 81,200 | -1,000 | -1.2% | 1,528 |
| 2020/04/09 | 83,200 | 84,000 | 79,600 | 82,200 | +700 | +0.9% | 2,561 |
| 2020/04/08 | 84,600 | 84,600 | 79,000 | 81,500 | -4,000 | -4.7% | 2,080 |
| 2020/04/07 | 81,000 | 86,100 | 81,000 | 85,500 | +6,000 | +7.5% | 2,499 |
| 2020/04/06 | 81,300 | 83,500 | 76,500 | 79,500 | -1,700 | -2.1% | 1,843 |
| 2020/04/03 | 85,800 | 85,800 | 79,000 | 81,200 | -4,900 | -5.7% | 1,683 |
| 2020/04/02 | 87,900 | 92,300 | 83,100 | 86,100 | -4,800 | -5.3% | 2,004 |
| 2020/04/01 | 100,000 | 100,000 | 88,800 | 90,900 | -8,500 | -8.6% | 3,305 |
| 2020/03/31 | 92,200 | 101,900 | 87,900 | 99,400 | +8,700 | +9.6% | 3,548 |
| 2020/03/30 | 85,600 | 91,500 | 85,600 | 90,700 | -900 | -1% | 1,616 |
| 2020/03/27 | 95,700 | 96,200 | 84,000 | 91,600 | +400 | +0.4% | 2,677 |
| 2020/03/26 | 91,000 | 98,800 | 89,200 | 91,200 | -3,500 | -3.7% | 2,865 |
| 2020/03/25 | 95,000 | 96,800 | 89,100 | 94,700 | +8,900 | +10.4% | 3,163 |
| 2020/03/24 | 77,100 | 88,400 | 75,100 | 85,800 | +11,700 | +15.8% | 3,612 |
| 2020/03/23 | 73,900 | 77,000 | 67,100 | 74,100 | +7,200 | +10.8% | 2,099 |
| 2020/03/19 | 74,500 | 76,500 | 61,000 | 66,900 | -9,100 | -12% | 3,245 |
| 2020/03/18 | 87,400 | 91,800 | 76,000 | 76,000 | -8,400 | -10% | 2,145 |
| 2020/03/17 | 83,300 | 89,300 | 81,000 | 84,400 | -3,400 | -3.9% | 2,963 |
| 2020/03/16 | 90,600 | 94,000 | 84,800 | 87,800 | -1,400 | -1.6% | 1,727 |
| 2020/03/13 | 87,200 | 90,000 | 75,600 | 89,200 | -11,500 | -11.4% | 5,916 |
| 2020/03/12 | 107,000 | 107,000 | 98,100 | 100,700 | -8,700 | -8% | 2,354 |
| 2020/03/11 | 110,500 | 114,500 | 107,800 | 109,400 | +300 | +0.3% | 1,985 |
| 2020/03/10 | 106,200 | 109,800 | 102,000 | 109,100 | -3,100 | -2.8% | 2,593 |
| 2020/03/09 | 117,300 | 118,600 | 110,800 | 112,200 | -9,800 | -8% | 2,000 |
| 2020/03/06 | 125,500 | 125,500 | 122,000 | 122,000 | -5,600 | -4.4% | 1,446 |
| 2020/03/05 | 125,300 | 127,600 | 123,700 | 127,600 | +4,000 | +3.2% | 843 |
| 2020/03/04 | 120,600 | 124,300 | 119,900 | 123,600 | +1,700 | +1.4% | 1,223 |
| 2020/03/03 | 123,200 | 127,500 | 121,600 | 121,900 | +1,700 | +1.4% | 1,465 |
| 2020/03/02 | 114,600 | 121,600 | 114,600 | 120,200 | -400 | -0.3% | 1,980 |
| 2020/02/28 | 120,400 | 123,900 | 119,300 | 120,600 | -8,800 | -6.8% | 3,201 |
| 2020/02/27 | 131,000 | 131,600 | 128,500 | 129,400 | -5,000 | -3.7% | 2,632 |
| 2020/02/26 | 134,300 | 137,000 | 132,700 | 134,400 | -3,400 | -2.5% | 1,774 |
| 2020/02/25 | 136,600 | 138,100 | 133,200 | 137,800 | +100 | +0.1% | 1,680 |
| 2020/02/21 | 139,600 | 139,700 | 136,200 | 137,700 | -1,600 | -1.1% | 1,058 |
| 2020/02/20 | 138,800 | 139,400 | 137,700 | 139,300 | +400 | +0.3% | 929 |
| 2020/02/19 | 137,200 | 139,200 | 137,000 | 138,900 | +1,600 | +1.2% | 857 |
| 2020/02/18 | 133,800 | 137,300 | 133,800 | 137,300 | +2,000 | +1.5% | 561 |
1301～
1350
件表示中 / 1575件
類似銘柄と比較する
現在ご覧いただいている「サンケイＲＥ」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
