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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 119,600 | 120,300 | 119,200 | 119,800 | +500 | +0.4% | 1,633 |
| 2025/08/19 | 119,000 | 119,700 | 118,900 | 119,300 | +300 | +0.3% | 697 |
| 2025/08/18 | 118,000 | 119,000 | 118,000 | 119,000 | +1,400 | +1.2% | 1,241 |
| 2025/08/15 | 117,700 | 118,600 | 117,400 | 117,600 | -500 | -0.4% | 1,399 |
| 2025/08/14 | 117,300 | 118,600 | 117,300 | 118,100 | +100 | +0.1% | 1,246 |
| 2025/08/13 | 118,700 | 118,900 | 117,500 | 118,000 | -600 | -0.5% | 1,599 |
| 2025/08/12 | 118,100 | 118,700 | 117,600 | 118,600 | +500 | +0.4% | 1,657 |
| 2025/08/08 | 118,900 | 119,200 | 118,000 | 118,100 | -1,100 | -0.9% | 1,801 |
| 2025/08/07 | 118,900 | 119,300 | 118,500 | 119,200 | +500 | +0.4% | 1,449 |
| 2025/08/06 | 118,200 | 119,100 | 118,000 | 118,700 | +300 | +0.3% | 1,167 |
| 2025/08/05 | 117,800 | 118,400 | 117,500 | 118,400 | +1,100 | +0.9% | 907 |
| 2025/08/04 | 117,000 | 117,900 | 116,500 | 117,300 | -1,000 | -0.8% | 2,928 |
| 2025/08/01 | 117,500 | 118,300 | 116,900 | 118,300 | +800 | +0.7% | 1,511 |
| 2025/07/31 | 117,400 | 118,400 | 117,400 | 117,500 | +400 | +0.3% | 2,061 |
| 2025/07/30 | 117,000 | 117,900 | 115,900 | 117,100 | +1,100 | +0.9% | 3,989 |
| 2025/07/29 | 114,800 | 116,000 | 114,200 | 116,000 | +1,700 | +1.5% | 2,179 |
| 2025/07/28 | 114,300 | 114,800 | 113,800 | 114,300 | +300 | +0.3% | 2,112 |
| 2025/07/25 | 114,500 | 114,800 | 113,600 | 114,000 | -500 | -0.4% | 1,370 |
| 2025/07/24 | 114,900 | 115,800 | 114,500 | 114,500 | -400 | -0.3% | 1,340 |
| 2025/07/23 | 114,600 | 115,800 | 114,500 | 114,900 | +300 | +0.3% | 2,068 |
| 2025/07/22 | 115,300 | 115,900 | 114,400 | 114,600 | -300 | -0.3% | 1,980 |
| 2025/07/18 | 116,200 | 116,500 | 114,900 | 114,900 | -1,600 | -1.4% | 2,227 |
| 2025/07/17 | 117,300 | 117,900 | 115,800 | 116,500 | -800 | -0.7% | 2,713 |
| 2025/07/16 | 116,600 | 117,700 | 116,600 | 117,300 | +400 | +0.3% | 1,360 |
| 2025/07/15 | 117,400 | 117,400 | 116,600 | 116,900 | -400 | -0.3% | 1,231 |
| 2025/07/14 | 116,200 | 117,300 | 116,100 | 117,300 | +800 | +0.7% | 1,935 |
| 2025/07/11 | 115,800 | 116,600 | 115,800 | 116,500 | +1,100 | +1% | 997 |
| 2025/07/10 | 115,300 | 116,300 | 115,200 | 115,400 | +100 | +0.1% | 908 |
| 2025/07/09 | 116,300 | 116,400 | 115,300 | 115,300 | -500 | -0.4% | 1,069 |
| 2025/07/08 | 117,000 | 117,200 | 115,800 | 115,800 | -1,200 | -1% | 1,300 |
| 2025/07/07 | 115,200 | 117,100 | 115,200 | 117,000 | +1,800 | +1.6% | 1,331 |
| 2025/07/04 | 116,000 | 116,300 | 115,200 | 115,200 | -600 | -0.5% | 1,101 |
| 2025/07/03 | 115,600 | 116,000 | 115,000 | 115,800 | -100 | -0.1% | 2,017 |
| 2025/07/02 | 115,100 | 116,000 | 115,100 | 115,900 | +900 | +0.8% | 1,239 |
| 2025/07/01 | 114,700 | 115,300 | 114,300 | 115,000 | +100 | +0.1% | 1,586 |
| 2025/06/30 | 116,300 | 116,400 | 114,900 | 114,900 | -1,000 | -0.9% | 2,047 |
| 2025/06/27 | 115,400 | 116,300 | 115,200 | 115,900 | ±0 | ±0% | 1,322 |
| 2025/06/26 | 115,400 | 115,900 | 114,400 | 115,900 | +1,000 | +0.9% | 1,701 |
| 2025/06/25 | 115,500 | 115,900 | 114,900 | 114,900 | -500 | -0.4% | 1,444 |
| 2025/06/24 | 114,700 | 115,400 | 114,700 | 115,400 | +600 | +0.5% | 868 |
| 2025/06/23 | 114,000 | 115,100 | 113,900 | 114,800 | +200 | +0.2% | 1,246 |
| 2025/06/20 | 114,000 | 114,600 | 112,900 | 114,600 | +300 | +0.3% | 3,008 |
| 2025/06/19 | 114,200 | 114,300 | 113,700 | 114,300 | +400 | +0.4% | 1,414 |
| 2025/06/18 | 114,900 | 114,900 | 113,700 | 113,900 | -300 | -0.3% | 1,215 |
| 2025/06/17 | 113,100 | 114,400 | 112,500 | 114,200 | +1,600 | +1.4% | 1,468 |
| 2025/06/16 | 112,600 | 113,700 | 112,100 | 112,600 | ±0 | ±0% | 1,489 |
| 2025/06/13 | 111,700 | 112,700 | 111,700 | 112,600 | +700 | +0.6% | 3,978 |
| 2025/06/12 | 111,800 | 112,200 | 111,600 | 111,900 | +200 | +0.2% | 2,531 |
| 2025/06/11 | 110,800 | 111,700 | 110,700 | 111,700 | +1,000 | +0.9% | 1,436 |
| 2025/06/10 | 110,300 | 111,100 | 110,300 | 110,700 | +400 | +0.4% | 1,105 |
1～
50
件表示中 / 1392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
