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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 130,100 | 131,800 | 129,700 | 130,700 | +600 | +0.5% | 1,928 |
| 2023/02/01 | 130,100 | 130,700 | 129,900 | 130,100 | +800 | +0.6% | 1,870 |
| 2023/01/31 | 132,000 | 132,500 | 129,300 | 129,300 | -2,700 | -2% | 3,069 |
| 2023/01/30 | 130,300 | 132,200 | 130,300 | 132,000 | +1,100 | +0.8% | 1,995 |
| 2023/01/27 | 129,300 | 131,700 | 128,900 | 130,900 | +1,600 | +1.2% | 2,114 |
| 2023/01/26 | 131,200 | 131,300 | 127,800 | 129,300 | -2,000 | -1.5% | 3,657 |
| 2023/01/25 | 132,000 | 132,800 | 130,300 | 131,300 | -700 | -0.5% | 1,829 |
| 2023/01/24 | 131,200 | 132,900 | 131,200 | 132,000 | +1,100 | +0.8% | 812 |
| 2023/01/23 | 130,900 | 133,000 | 130,100 | 130,900 | +600 | +0.5% | 1,084 |
| 2023/01/20 | 128,300 | 130,900 | 128,100 | 130,300 | +1,300 | +1% | 1,471 |
| 2023/01/19 | 130,800 | 130,800 | 128,600 | 129,000 | -2,600 | -2% | 1,668 |
| 2023/01/18 | 129,400 | 133,400 | 128,200 | 131,600 | +2,300 | +1.8% | 2,407 |
| 2023/01/17 | 130,200 | 130,300 | 128,800 | 129,300 | -900 | -0.7% | 1,740 |
| 2023/01/16 | 130,300 | 131,500 | 129,700 | 130,200 | -900 | -0.7% | 2,397 |
| 2023/01/13 | 132,900 | 134,400 | 131,000 | 131,100 | -1,800 | -1.4% | 4,000 |
| 2023/01/12 | 133,200 | 133,600 | 132,000 | 132,900 | -1,200 | -0.9% | 3,098 |
| 2023/01/11 | 134,300 | 135,600 | 133,300 | 134,100 | +100 | +0.1% | 1,489 |
| 2023/01/10 | 134,700 | 134,700 | 132,800 | 134,000 | +600 | +0.4% | 1,185 |
| 2023/01/06 | 134,400 | 134,400 | 132,200 | 133,400 | -1,300 | -1% | 2,475 |
| 2023/01/05 | 135,100 | 136,100 | 133,400 | 134,700 | -400 | -0.3% | 2,988 |
| 2023/01/04 | 136,200 | 136,500 | 135,000 | 135,100 | -2,100 | -1.5% | 1,428 |
| 2022/12/30 | 136,800 | 137,700 | 136,600 | 137,200 | +1,000 | +0.7% | 977 |
| 2022/12/29 | 136,300 | 136,900 | 135,600 | 136,200 | -500 | -0.4% | 1,902 |
| 2022/12/28 | 135,800 | 136,700 | 134,800 | 136,700 | +900 | +0.7% | 2,197 |
| 2022/12/27 | 135,900 | 136,300 | 134,200 | 135,800 | +300 | +0.2% | 2,049 |
| 2022/12/26 | 135,000 | 135,700 | 133,600 | 135,500 | +800 | +0.6% | 1,829 |
| 2022/12/23 | 137,100 | 137,700 | 134,100 | 134,700 | -2,300 | -1.7% | 2,127 |
| 2022/12/22 | 134,800 | 137,300 | 134,800 | 137,000 | +1,500 | +1.1% | 2,176 |
| 2022/12/21 | 132,500 | 136,200 | 132,500 | 135,500 | +3,800 | +2.9% | 3,198 |
| 2022/12/20 | 140,400 | 140,400 | 131,100 | 131,700 | -7,500 | -5.4% | 5,368 |
| 2022/12/19 | 141,500 | 141,500 | 139,200 | 139,200 | -2,600 | -1.8% | 1,907 |
| 2022/12/16 | 141,200 | 142,500 | 140,700 | 141,800 | +800 | +0.6% | 3,654 |
| 2022/12/15 | 140,000 | 141,100 | 139,600 | 141,000 | +600 | +0.4% | 1,206 |
| 2022/12/14 | 138,600 | 140,500 | 138,400 | 140,400 | +1,700 | +1.2% | 2,359 |
| 2022/12/13 | 139,200 | 139,700 | 138,400 | 138,700 | -500 | -0.4% | 1,541 |
| 2022/12/12 | 138,000 | 139,300 | 137,200 | 139,200 | +1,600 | +1.2% | 1,579 |
| 2022/12/09 | 139,100 | 139,600 | 137,600 | 137,600 | -2,100 | -1.5% | 2,701 |
| 2022/12/08 | 138,900 | 140,300 | 137,100 | 139,700 | +300 | +0.2% | 2,773 |
| 2022/12/07 | 138,200 | 139,400 | 137,600 | 139,400 | +700 | +0.5% | 3,585 |
| 2022/12/06 | 138,500 | 138,900 | 137,800 | 138,700 | -500 | -0.4% | 3,608 |
| 2022/12/05 | 139,800 | 139,800 | 138,100 | 139,200 | -800 | -0.6% | 4,205 |
| 2022/12/02 | 136,700 | 140,400 | 136,600 | 140,000 | +3,000 | +2.2% | 10,898 |
| 2022/12/01 | 137,400 | 138,200 | 136,100 | 137,000 | -400 | -0.3% | 11,621 |
| 2022/11/30 | 138,300 | 138,700 | 136,400 | 137,400 | -2,200 | -1.6% | 5,432 |
| 2022/11/29 | 141,000 | 141,700 | 139,100 | 139,600 | -4,000 | -2.8% | 3,839 |
| 2022/11/28 | 144,000 | 144,800 | 142,900 | 143,600 | -1,000 | -0.7% | 4,802 |
| 2022/11/25 | 144,700 | 145,200 | 143,500 | 144,600 | -400 | -0.3% | 3,860 |
| 2022/11/24 | 144,400 | 145,100 | 143,700 | 145,000 | +600 | +0.4% | 3,904 |
| 2022/11/22 | 141,700 | 144,800 | 141,700 | 144,400 | +4,000 | +2.8% | 6,645 |
| 2022/11/21 | 141,100 | 143,300 | 140,200 | 140,400 | -900 | -0.6% | 4,593 |
551～
600
件表示中 / 1318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
