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 |
|---|---|---|---|---|---|---|---|
| 2025/11/04 | 79,400 | 80,400 | 79,000 | 80,000 | +700 | +0.9% | 12,346 |
| 2025/10/31 | 79,100 | 80,000 | 78,800 | 79,300 | -100 | -0.1% | 18,422 |
| 2025/10/30 | 78,900 | 79,700 | 78,300 | 79,400 | -2,000 | -2.5% | 31,136 |
| 2025/10/29 | 81,800 | 82,100 | 81,200 | 81,400 | -400 | -0.5% | 30,821 |
| 2025/10/28 | 82,800 | 82,800 | 81,700 | 81,800 | -800 | -1% | 15,655 |
| 2025/10/27 | 82,400 | 82,900 | 82,100 | 82,600 | +600 | +0.7% | 10,881 |
| 2025/10/24 | 82,500 | 82,600 | 82,000 | 82,000 | -400 | -0.5% | 12,635 |
| 2025/10/23 | 81,700 | 82,700 | 81,400 | 82,400 | +500 | +0.6% | 12,110 |
| 2025/10/22 | 81,000 | 82,100 | 80,900 | 81,900 | +1,000 | +1.2% | 10,775 |
| 2025/10/21 | 80,200 | 81,200 | 80,200 | 80,900 | +500 | +0.6% | 9,707 |
| 2025/10/20 | 80,500 | 80,800 | 80,200 | 80,400 | ±0 | ±0% | 9,326 |
| 2025/10/17 | 80,200 | 80,400 | 80,000 | 80,400 | +300 | +0.4% | 6,874 |
| 2025/10/16 | 79,800 | 80,200 | 79,700 | 80,100 | +500 | +0.6% | 6,343 |
| 2025/10/15 | 79,300 | 80,000 | 79,200 | 79,600 | +200 | +0.3% | 9,099 |
| 2025/10/14 | 79,100 | 79,600 | 78,700 | 79,400 | ±0 | ±0% | 12,597 |
| 2025/10/10 | 79,400 | 79,700 | 79,300 | 79,400 | ±0 | ±0% | 7,025 |
| 2025/10/09 | 79,600 | 80,000 | 79,200 | 79,400 | -100 | -0.1% | 11,289 |
| 2025/10/08 | 80,300 | 80,500 | 79,500 | 79,500 | -700 | -0.9% | 9,386 |
| 2025/10/07 | 80,000 | 80,200 | 79,600 | 80,200 | +200 | +0.3% | 7,589 |
| 2025/10/06 | 79,500 | 80,100 | 79,300 | 80,000 | +1,200 | +1.5% | 12,239 |
| 2025/10/03 | 78,600 | 79,000 | 78,500 | 78,800 | +100 | +0.1% | 10,602 |
| 2025/10/02 | 79,500 | 79,600 | 78,600 | 78,700 | -500 | -0.6% | 12,041 |
| 2025/10/01 | 79,800 | 79,900 | 78,600 | 79,200 | -400 | -0.5% | 10,679 |
| 2025/09/30 | 79,500 | 79,900 | 79,300 | 79,600 | +400 | +0.5% | 7,356 |
| 2025/09/29 | 80,400 | 80,500 | 79,200 | 79,200 | -1,000 | -1.2% | 13,285 |
| 2025/09/26 | 80,200 | 80,600 | 80,000 | 80,200 | +400 | +0.5% | 12,059 |
| 2025/09/25 | 80,200 | 80,300 | 79,400 | 79,800 | -400 | -0.5% | 11,843 |
| 2025/09/24 | 80,000 | 80,200 | 79,700 | 80,200 | +400 | +0.5% | 7,401 |
| 2025/09/22 | 80,600 | 80,700 | 79,800 | 79,800 | -800 | -1% | 10,221 |
| 2025/09/19 | 80,700 | 81,000 | 80,100 | 80,600 | -100 | -0.1% | 28,286 |
| 2025/09/18 | 81,200 | 81,300 | 80,700 | 80,700 | -300 | -0.4% | 7,173 |
| 2025/09/17 | 81,500 | 81,700 | 80,600 | 81,000 | -600 | -0.7% | 12,414 |
| 2025/09/16 | 81,000 | 81,600 | 80,600 | 81,600 | +600 | +0.7% | 13,751 |
| 2025/09/12 | 80,200 | 81,000 | 80,000 | 81,000 | +1,000 | +1.3% | 16,093 |
| 2025/09/11 | 79,800 | 80,200 | 79,500 | 80,000 | +200 | +0.3% | 6,824 |
| 2025/09/10 | 79,300 | 79,800 | 79,200 | 79,800 | +300 | +0.4% | 6,849 |
| 2025/09/09 | 79,000 | 79,500 | 78,800 | 79,500 | +400 | +0.5% | 9,710 |
| 2025/09/08 | 78,800 | 79,500 | 78,800 | 79,100 | +300 | +0.4% | 6,516 |
| 2025/09/05 | 79,000 | 79,100 | 78,300 | 78,800 | -600 | -0.8% | 12,183 |
| 2025/09/04 | 80,100 | 80,100 | 78,900 | 79,400 | -600 | -0.8% | 11,730 |
| 2025/09/03 | 80,800 | 81,000 | 79,700 | 80,000 | -800 | -1% | 10,134 |
| 2025/09/02 | 80,600 | 80,900 | 80,400 | 80,800 | -100 | -0.1% | 7,747 |
| 2025/09/01 | 80,900 | 81,200 | 80,600 | 80,900 | +100 | +0.1% | 7,802 |
| 2025/08/29 | 81,100 | 81,200 | 80,400 | 80,800 | -300 | -0.4% | 10,833 |
| 2025/08/28 | 81,600 | 81,700 | 80,700 | 81,100 | -500 | -0.6% | 9,705 |
| 2025/08/27 | 80,800 | 81,600 | 80,600 | 81,600 | +1,000 | +1.2% | 9,988 |
| 2025/08/26 | 81,000 | 81,400 | 80,500 | 80,600 | -600 | -0.7% | 11,145 |
| 2025/08/25 | 81,300 | 81,400 | 80,700 | 81,200 | ±0 | ±0% | 7,941 |
| 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 |
1～
50
件表示中 / 2668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
