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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 106,300 | 107,400 | 105,900 | 106,900 | +700 | +0.7% | 1,621 |
| 2025/01/16 | 105,500 | 106,300 | 105,300 | 106,200 | +800 | +0.8% | 1,178 |
| 2025/01/15 | 105,100 | 105,700 | 104,600 | 105,400 | +400 | +0.4% | 1,315 |
| 2025/01/14 | 106,900 | 106,900 | 105,000 | 105,000 | -1,500 | -1.4% | 1,668 |
| 2025/01/10 | 107,600 | 107,600 | 106,500 | 106,500 | -1,300 | -1.2% | 1,166 |
| 2025/01/09 | 108,100 | 108,300 | 107,200 | 107,800 | -200 | -0.2% | 1,810 |
| 2025/01/08 | 108,500 | 109,100 | 108,000 | 108,000 | +300 | +0.3% | 1,540 |
| 2025/01/07 | 108,000 | 108,500 | 107,100 | 107,700 | +300 | +0.3% | 2,650 |
| 2025/01/06 | 106,000 | 107,800 | 106,000 | 107,400 | +1,900 | +1.8% | 2,950 |
| 2024/12/30 | 107,200 | 107,800 | 105,500 | 105,500 | -1,400 | -1.3% | 4,904 |
| 2024/12/27 | 105,700 | 106,900 | 105,500 | 106,900 | +1,500 | +1.4% | 2,271 |
| 2024/12/26 | 104,100 | 105,400 | 104,100 | 105,400 | +1,500 | +1.4% | 2,965 |
| 2024/12/25 | 104,100 | 104,400 | 103,600 | 103,900 | +300 | +0.3% | 1,692 |
| 2024/12/24 | 103,000 | 104,100 | 103,000 | 103,600 | +300 | +0.3% | 1,875 |
| 2024/12/23 | 102,400 | 103,300 | 102,400 | 103,300 | +1,000 | +1% | 1,819 |
| 2024/12/20 | 102,400 | 103,200 | 102,300 | 102,300 | +100 | +0.1% | 3,777 |
| 2024/12/19 | 102,600 | 103,200 | 102,200 | 102,200 | -500 | -0.5% | 2,274 |
| 2024/12/18 | 103,200 | 104,100 | 102,700 | 102,700 | ±0 | ±0% | 1,811 |
| 2024/12/17 | 102,900 | 103,500 | 102,700 | 102,700 | -600 | -0.6% | 1,748 |
| 2024/12/16 | 103,200 | 103,300 | 102,400 | 103,300 | -400 | -0.4% | 2,555 |
| 2024/12/13 | 103,000 | 103,800 | 102,900 | 103,700 | +1,100 | +1.1% | 3,321 |
| 2024/12/12 | 103,000 | 103,300 | 102,600 | 102,600 | -400 | -0.4% | 2,499 |
| 2024/12/11 | 102,800 | 103,400 | 102,600 | 103,000 | -100 | -0.1% | 1,950 |
| 2024/12/10 | 103,300 | 103,700 | 102,900 | 103,100 | -200 | -0.2% | 2,545 |
| 2024/12/09 | 103,900 | 104,100 | 102,700 | 103,300 | -1,100 | -1.1% | 3,620 |
| 2024/12/06 | 105,300 | 105,400 | 104,000 | 104,400 | -900 | -0.9% | 3,850 |
| 2024/12/05 | 105,500 | 105,900 | 105,300 | 105,300 | -200 | -0.2% | 1,565 |
| 2024/12/04 | 105,800 | 106,200 | 105,400 | 105,500 | -700 | -0.7% | 1,957 |
| 2024/12/03 | 106,400 | 106,600 | 105,600 | 106,200 | -200 | -0.2% | 2,750 |
| 2024/12/02 | 107,000 | 107,400 | 106,400 | 106,400 | -800 | -0.7% | 2,309 |
| 2024/11/29 | 108,600 | 108,700 | 107,200 | 107,200 | -1,400 | -1.3% | 2,181 |
| 2024/11/28 | 107,200 | 109,000 | 107,000 | 108,600 | -1,000 | -0.9% | 3,571 |
| 2024/11/27 | 110,700 | 110,800 | 109,300 | 109,600 | -1,100 | -1% | 5,581 |
| 2024/11/26 | 111,500 | 111,700 | 110,500 | 110,700 | -900 | -0.8% | 2,692 |
| 2024/11/25 | 109,900 | 111,700 | 109,700 | 111,600 | +2,200 | +2% | 4,759 |
| 2024/11/22 | 109,000 | 110,000 | 108,600 | 109,400 | +100 | +0.1% | 1,168 |
| 2024/11/21 | 109,900 | 109,900 | 108,700 | 109,300 | -100 | -0.1% | 952 |
| 2024/11/20 | 108,700 | 110,600 | 108,700 | 109,400 | +500 | +0.5% | 2,221 |
| 2024/11/19 | 108,000 | 109,200 | 108,000 | 108,900 | +300 | +0.3% | 1,391 |
| 2024/11/18 | 108,600 | 108,700 | 107,900 | 108,600 | +200 | +0.2% | 1,131 |
| 2024/11/15 | 107,000 | 108,500 | 106,800 | 108,400 | +1,800 | +1.7% | 2,276 |
| 2024/11/14 | 107,900 | 108,000 | 106,400 | 106,600 | -1,400 | -1.3% | 3,192 |
| 2024/11/13 | 108,200 | 108,700 | 107,600 | 108,000 | -400 | -0.4% | 2,633 |
| 2024/11/12 | 108,600 | 108,700 | 108,100 | 108,400 | -200 | -0.2% | 1,048 |
| 2024/11/11 | 108,500 | 108,700 | 107,500 | 108,600 | +100 | +0.1% | 2,814 |
| 2024/11/08 | 108,400 | 109,300 | 108,400 | 108,500 | -400 | -0.4% | 1,781 |
| 2024/11/07 | 108,800 | 108,900 | 108,200 | 108,900 | +500 | +0.5% | 1,422 |
| 2024/11/06 | 108,500 | 109,200 | 108,000 | 108,400 | ±0 | ±0% | 1,261 |
| 2024/11/05 | 110,600 | 110,700 | 108,400 | 108,400 | -1,900 | -1.7% | 1,980 |
| 2024/11/01 | 109,800 | 111,200 | 109,500 | 110,300 | +300 | +0.3% | 881 |
101～
150
件表示中 / 1347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
