積水ハウス・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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 81,100 | 81,300 | 80,800 | 81,200 | ±0 | ±0% | 8,774 |
| 2025/08/21 | 81,900 | 81,900 | 81,100 | 81,200 | -500 | -0.6% | 6,836 |
| 2025/08/20 | 81,400 | 81,900 | 81,300 | 81,700 | +300 | +0.4% | 8,650 |
| 2025/08/19 | 80,300 | 81,400 | 80,300 | 81,400 | +1,200 | +1.5% | 6,901 |
| 2025/08/18 | 80,300 | 80,600 | 80,000 | 80,200 | -100 | -0.1% | 8,156 |
| 2025/08/15 | 80,200 | 80,500 | 79,900 | 80,300 | +100 | +0.1% | 5,819 |
| 2025/08/14 | 79,700 | 80,600 | 79,500 | 80,200 | +400 | +0.5% | 9,702 |
| 2025/08/13 | 80,100 | 80,200 | 79,400 | 79,800 | -500 | -0.6% | 13,767 |
| 2025/08/12 | 79,500 | 80,300 | 79,300 | 80,300 | +1,000 | +1.3% | 7,408 |
| 2025/08/08 | 79,800 | 79,900 | 78,900 | 79,300 | -500 | -0.6% | 11,558 |
| 2025/08/07 | 80,200 | 80,400 | 79,300 | 79,800 | -200 | -0.3% | 10,679 |
| 2025/08/06 | 79,700 | 80,700 | 79,600 | 80,000 | +300 | +0.4% | 7,817 |
| 2025/08/05 | 79,500 | 80,300 | 79,500 | 79,700 | +400 | +0.5% | 15,332 |
| 2025/08/04 | 78,900 | 79,300 | 78,700 | 79,300 | +200 | +0.3% | 9,880 |
| 2025/08/01 | 78,600 | 79,200 | 78,400 | 79,100 | +600 | +0.8% | 8,248 |
| 2025/07/31 | 78,500 | 78,800 | 78,200 | 78,500 | ±0 | ±0% | 8,969 |
| 2025/07/30 | 77,600 | 78,600 | 77,500 | 78,500 | +1,000 | +1.3% | 13,610 |
| 2025/07/29 | 77,200 | 77,600 | 77,200 | 77,500 | +300 | +0.4% | 7,610 |
| 2025/07/28 | 76,800 | 77,800 | 76,700 | 77,200 | +400 | +0.5% | 10,420 |
| 2025/07/25 | 76,600 | 77,000 | 76,300 | 76,800 | +300 | +0.4% | 5,629 |
| 2025/07/24 | 76,400 | 77,000 | 76,300 | 76,500 | +100 | +0.1% | 7,446 |
| 2025/07/23 | 76,200 | 76,800 | 76,200 | 76,400 | +200 | +0.3% | 7,425 |
| 2025/07/22 | 76,100 | 76,400 | 75,700 | 76,200 | +300 | +0.4% | 7,175 |
| 2025/07/18 | 76,400 | 76,500 | 75,800 | 75,900 | -600 | -0.8% | 8,482 |
| 2025/07/17 | 76,500 | 76,600 | 76,200 | 76,500 | +100 | +0.1% | 4,767 |
| 2025/07/16 | 76,000 | 76,800 | 76,000 | 76,400 | +300 | +0.4% | 9,199 |
| 2025/07/15 | 75,900 | 76,300 | 75,700 | 76,100 | +200 | +0.3% | 11,023 |
| 2025/07/14 | 75,400 | 76,000 | 75,300 | 75,900 | +600 | +0.8% | 8,938 |
| 2025/07/11 | 75,400 | 75,900 | 75,000 | 75,300 | ±0 | ±0% | 13,231 |
| 2025/07/10 | 75,400 | 75,600 | 75,300 | 75,300 | ±0 | ±0% | 8,281 |
| 2025/07/09 | 75,600 | 75,800 | 75,300 | 75,300 | -300 | -0.4% | 11,141 |
| 2025/07/08 | 75,600 | 76,100 | 75,600 | 75,600 | -200 | -0.3% | 11,215 |
| 2025/07/07 | 75,500 | 75,900 | 75,500 | 75,800 | +400 | +0.5% | 7,419 |
| 2025/07/04 | 75,600 | 75,700 | 75,300 | 75,400 | -100 | -0.1% | 7,171 |
| 2025/07/03 | 76,000 | 76,100 | 75,500 | 75,500 | -500 | -0.7% | 9,392 |
| 2025/07/02 | 76,200 | 76,800 | 76,000 | 76,000 | ±0 | ±0% | 12,982 |
| 2025/07/01 | 76,000 | 76,300 | 75,900 | 76,000 | +100 | +0.1% | 9,214 |
| 2025/06/30 | 75,900 | 76,700 | 75,800 | 75,900 | -100 | -0.1% | 13,498 |
| 2025/06/27 | 76,300 | 76,500 | 75,900 | 76,000 | -300 | -0.4% | 8,619 |
| 2025/06/26 | 76,400 | 76,500 | 75,700 | 76,300 | +200 | +0.3% | 11,341 |
| 2025/06/25 | 75,900 | 76,400 | 75,500 | 76,100 | +400 | +0.5% | 11,811 |
| 2025/06/24 | 75,700 | 76,000 | 75,400 | 75,700 | +100 | +0.1% | 7,861 |
| 2025/06/23 | 75,300 | 76,000 | 75,200 | 75,600 | +400 | +0.5% | 10,099 |
| 2025/06/20 | 75,200 | 75,200 | 74,300 | 75,200 | -100 | -0.1% | 34,208 |
| 2025/06/19 | 76,400 | 76,400 | 75,300 | 75,300 | -1,100 | -1.4% | 15,523 |
| 2025/06/18 | 76,800 | 77,000 | 76,200 | 76,400 | -500 | -0.7% | 11,224 |
| 2025/06/17 | 77,300 | 77,400 | 76,100 | 76,900 | -400 | -0.5% | 15,421 |
| 2025/06/16 | 77,800 | 79,100 | 77,200 | 77,300 | -1,300 | -1.7% | 17,196 |
| 2025/06/13 | 76,900 | 78,600 | 76,900 | 78,600 | +900 | +1.2% | 21,516 |
| 2025/06/12 | 77,500 | 77,800 | 77,300 | 77,700 | +200 | +0.3% | 11,796 |
1～
50
件表示中 / 2620件
類似銘柄と比較する
現在ご覧いただいている「積水ハウスＲ」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
