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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/06/11 | 77,000 | 77,700 | 77,000 | 77,500 | +700 | +0.9% | 6,296 |
| 2025/06/10 | 76,700 | 77,200 | 76,700 | 76,800 | ±0 | ±0% | 5,964 |
| 2025/06/09 | 77,200 | 77,400 | 76,700 | 76,800 | -300 | -0.4% | 7,435 |
| 2025/06/06 | 77,300 | 77,300 | 76,900 | 77,100 | -300 | -0.4% | 4,213 |
| 2025/06/05 | 76,700 | 77,400 | 76,600 | 77,400 | +700 | +0.9% | 7,699 |
| 2025/06/04 | 77,000 | 77,200 | 76,700 | 76,700 | -600 | -0.8% | 4,735 |
| 2025/06/03 | 77,100 | 77,300 | 76,700 | 77,300 | -200 | -0.3% | 9,514 |
| 2025/06/02 | 77,500 | 77,500 | 77,000 | 77,500 | +400 | +0.5% | 7,383 |
| 2025/05/30 | 77,300 | 77,400 | 76,900 | 77,100 | ±0 | ±0% | 13,552 |
| 2025/05/29 | 77,700 | 77,800 | 76,900 | 77,100 | -600 | -0.8% | 7,616 |
| 2025/05/28 | 77,100 | 77,700 | 77,000 | 77,700 | +900 | +1.2% | 7,801 |
| 2025/05/27 | 77,200 | 77,200 | 76,700 | 76,800 | -300 | -0.4% | 6,620 |
| 2025/05/26 | 77,000 | 77,200 | 76,800 | 77,100 | +400 | +0.5% | 4,729 |
| 2025/05/23 | 76,200 | 76,800 | 76,100 | 76,700 | +200 | +0.3% | 6,914 |
| 2025/05/22 | 76,400 | 76,600 | 75,900 | 76,500 | +100 | +0.1% | 11,311 |
| 2025/05/21 | 76,800 | 76,800 | 76,100 | 76,400 | -100 | -0.1% | 6,509 |
| 2025/05/20 | 77,000 | 77,100 | 76,100 | 76,500 | -200 | -0.3% | 11,351 |
| 2025/05/19 | 76,600 | 76,900 | 76,100 | 76,700 | -700 | -0.9% | 10,771 |
| 2025/05/16 | 77,600 | 77,600 | 76,900 | 77,400 | ±0 | ±0% | 7,761 |
| 2025/05/15 | 77,100 | 77,700 | 76,900 | 77,400 | +100 | +0.1% | 8,712 |
| 2025/05/14 | 77,300 | 77,400 | 76,600 | 77,300 | ±0 | ±0% | 8,087 |
| 2025/05/13 | 78,000 | 78,200 | 76,500 | 77,300 | -900 | -1.2% | 13,291 |
| 2025/05/12 | 77,500 | 78,200 | 77,500 | 78,200 | +300 | +0.4% | 6,047 |
| 2025/05/09 | 77,700 | 78,000 | 77,400 | 77,900 | +100 | +0.1% | 10,852 |
| 2025/05/08 | 78,900 | 78,900 | 77,600 | 77,800 | -700 | -0.9% | 6,599 |
| 2025/05/07 | 78,900 | 79,200 | 78,000 | 78,500 | ±0 | ±0% | 13,344 |
| 2025/05/02 | 78,000 | 78,600 | 77,900 | 78,500 | +700 | +0.9% | 10,203 |
| 2025/05/01 | 76,900 | 77,900 | 76,900 | 77,800 | +800 | +1% | 8,524 |
| 2025/04/30 | 76,300 | 77,000 | 76,000 | 77,000 | +200 | +0.3% | 12,822 |
| 2025/04/28 | 76,800 | 77,300 | 76,400 | 76,800 | -2,000 | -2.5% | 20,737 |
| 2025/04/25 | 78,600 | 79,500 | 78,600 | 78,800 | -300 | -0.4% | 32,472 |
| 2025/04/24 | 80,100 | 80,100 | 79,100 | 79,100 | -900 | -1.1% | 9,265 |
| 2025/04/23 | 80,300 | 80,600 | 79,900 | 80,000 | -100 | -0.1% | 6,912 |
| 2025/04/22 | 79,600 | 80,300 | 79,300 | 80,100 | +500 | +0.6% | 5,391 |
| 2025/04/21 | 79,600 | 80,000 | 79,300 | 79,600 | ±0 | ±0% | 4,885 |
| 2025/04/18 | 79,700 | 79,900 | 79,400 | 79,600 | ±0 | ±0% | 6,085 |
| 2025/04/17 | 79,600 | 80,200 | 79,500 | 79,600 | ±0 | ±0% | 7,350 |
| 2025/04/16 | 79,300 | 79,800 | 79,100 | 79,600 | +600 | +0.8% | 6,701 |
| 2025/04/15 | 79,600 | 79,800 | 78,700 | 79,000 | -500 | -0.6% | 9,491 |
| 2025/04/14 | 79,200 | 80,400 | 79,100 | 79,500 | +300 | +0.4% | 8,965 |
| 2025/04/11 | 77,600 | 79,400 | 77,500 | 79,200 | +400 | +0.5% | 12,607 |
| 2025/04/10 | 78,900 | 79,600 | 77,800 | 78,800 | +1,300 | +1.7% | 14,798 |
| 2025/04/09 | 76,700 | 77,800 | 76,500 | 77,500 | -200 | -0.3% | 12,929 |
| 2025/04/08 | 77,600 | 79,100 | 76,800 | 77,700 | +1,600 | +2.1% | 14,942 |
| 2025/04/07 | 77,400 | 78,200 | 75,800 | 76,100 | -2,500 | -3.2% | 15,593 |
| 2025/04/04 | 78,300 | 79,000 | 77,900 | 78,600 | +100 | +0.1% | 12,494 |
| 2025/04/03 | 78,000 | 78,500 | 77,400 | 78,500 | -300 | -0.4% | 9,948 |
1～
50
件表示中 / 2573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
