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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 110,600 | 112,200 | 110,600 | 112,200 | +1,700 | +1.5% | 2,242 |
| 2025/04/30 | 110,700 | 111,200 | 110,300 | 110,500 | +200 | +0.2% | 1,475 |
| 2025/04/28 | 110,000 | 110,900 | 109,500 | 110,300 | +200 | +0.2% | 1,775 |
| 2025/04/25 | 110,600 | 110,600 | 109,200 | 110,100 | +100 | +0.1% | 1,652 |
| 2025/04/24 | 110,900 | 111,000 | 109,900 | 110,000 | -300 | -0.3% | 1,644 |
| 2025/04/23 | 111,200 | 111,500 | 110,000 | 110,300 | -300 | -0.3% | 1,405 |
| 2025/04/22 | 111,200 | 111,300 | 110,200 | 110,600 | +600 | +0.5% | 1,234 |
| 2025/04/21 | 109,700 | 110,700 | 109,700 | 110,000 | +300 | +0.3% | 994 |
| 2025/04/18 | 109,900 | 111,000 | 109,600 | 109,700 | -200 | -0.2% | 887 |
| 2025/04/17 | 110,200 | 110,600 | 109,100 | 109,900 | +500 | +0.5% | 1,750 |
| 2025/04/16 | 109,700 | 109,900 | 108,500 | 109,400 | +500 | +0.5% | 1,618 |
| 2025/04/15 | 109,900 | 110,600 | 108,400 | 108,900 | -1,000 | -0.9% | 1,576 |
| 2025/04/14 | 110,000 | 110,900 | 109,700 | 109,900 | +600 | +0.5% | 1,014 |
| 2025/04/11 | 107,200 | 109,500 | 107,200 | 109,300 | +1,100 | +1% | 1,626 |
| 2025/04/10 | 107,600 | 110,300 | 107,200 | 108,200 | +1,600 | +1.5% | 2,259 |
| 2025/04/09 | 106,300 | 107,500 | 105,600 | 106,600 | -1,100 | -1% | 1,849 |
| 2025/04/08 | 107,200 | 108,800 | 106,200 | 107,700 | +2,600 | +2.5% | 2,811 |
| 2025/04/07 | 106,000 | 107,300 | 104,200 | 105,100 | -4,300 | -3.9% | 3,442 |
| 2025/04/04 | 108,400 | 109,400 | 107,900 | 109,400 | +400 | +0.4% | 2,894 |
| 2025/04/03 | 107,500 | 109,200 | 106,700 | 109,000 | +100 | +0.1% | 2,921 |
| 2025/04/02 | 109,200 | 109,700 | 108,100 | 108,900 | -400 | -0.4% | 1,416 |
| 2025/04/01 | 109,500 | 109,800 | 108,900 | 109,300 | +800 | +0.7% | 1,215 |
| 2025/03/31 | 110,200 | 110,500 | 108,500 | 108,500 | -2,700 | -2.4% | 1,938 |
| 2025/03/28 | 111,000 | 111,200 | 110,000 | 111,200 | -200 | -0.2% | 1,186 |
| 2025/03/27 | 109,900 | 111,400 | 109,900 | 111,400 | +1,100 | +1% | 1,352 |
| 2025/03/26 | 109,500 | 110,300 | 108,900 | 110,300 | +1,500 | +1.4% | 1,336 |
| 2025/03/25 | 110,000 | 110,700 | 108,800 | 108,800 | -600 | -0.5% | 1,423 |
| 2025/03/24 | 109,400 | 110,200 | 109,300 | 109,400 | ±0 | ±0% | 671 |
| 2025/03/21 | 110,000 | 110,400 | 108,900 | 109,400 | -600 | -0.5% | 2,379 |
| 2025/03/19 | 109,900 | 110,400 | 109,500 | 110,000 | ±0 | ±0% | 1,539 |
| 2025/03/18 | 107,900 | 110,000 | 107,800 | 110,000 | +2,400 | +2.2% | 1,521 |
| 2025/03/17 | 106,900 | 107,800 | 106,600 | 107,600 | +800 | +0.7% | 1,511 |
| 2025/03/14 | 105,800 | 106,800 | 105,600 | 106,800 | +1,500 | +1.4% | 2,312 |
| 2025/03/13 | 105,000 | 106,800 | 105,000 | 105,300 | -800 | -0.8% | 1,577 |
| 2025/03/12 | 105,000 | 106,300 | 105,000 | 106,100 | +1,100 | +1% | 1,081 |
| 2025/03/11 | 105,700 | 106,100 | 105,000 | 105,000 | -800 | -0.8% | 1,154 |
| 2025/03/10 | 106,900 | 107,100 | 105,800 | 105,800 | -700 | -0.7% | 1,349 |
| 2025/03/07 | 107,100 | 107,900 | 106,500 | 106,500 | -1,100 | -1% | 1,123 |
| 2025/03/06 | 107,500 | 108,000 | 106,800 | 107,600 | +300 | +0.3% | 1,453 |
| 2025/03/05 | 107,400 | 107,700 | 106,200 | 107,300 | -100 | -0.1% | 2,296 |
| 2025/03/04 | 107,000 | 107,600 | 106,000 | 107,400 | +400 | +0.4% | 3,331 |
| 2025/03/03 | 107,400 | 109,600 | 106,500 | 107,000 | +2,500 | +2.4% | 5,663 |
| 2025/02/28 | 110,000 | 111,000 | 104,500 | 104,500 | -5,800 | -5.3% | 6,088 |
| 2025/02/27 | 109,800 | 110,600 | 109,200 | 110,300 | +600 | +0.5% | 1,482 |
| 2025/02/26 | 109,600 | 109,800 | 108,300 | 109,700 | +1,100 | +1% | 3,022 |
| 2025/02/25 | 108,600 | 109,300 | 108,000 | 108,600 | +300 | +0.3% | 1,956 |
| 2025/02/21 | 109,100 | 109,300 | 108,200 | 108,300 | -800 | -0.7% | 1,396 |
| 2025/02/20 | 109,300 | 109,400 | 108,600 | 109,100 | +100 | +0.1% | 1,275 |
| 2025/02/19 | 109,700 | 110,500 | 109,000 | 109,000 | -600 | -0.5% | 1,595 |
| 2025/02/18 | 109,900 | 110,300 | 109,400 | 109,600 | +200 | +0.2% | 1,976 |
1～
50
件表示中 / 1317件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
