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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/02 | 79,600 | 79,600 | 78,500 | 78,800 | -900 | -1.1% | 8,350 |
| 2025/04/01 | 80,500 | 81,100 | 79,400 | 79,700 | ±0 | ±0% | 7,011 |
| 2025/03/31 | 80,700 | 80,700 | 79,700 | 79,700 | -1,200 | -1.5% | 10,767 |
| 2025/03/28 | 80,800 | 81,100 | 80,200 | 80,900 | -100 | -0.1% | 8,091 |
| 2025/03/27 | 80,400 | 81,100 | 80,400 | 81,000 | +400 | +0.5% | 5,218 |
| 2025/03/26 | 79,600 | 80,600 | 79,300 | 80,600 | +1,200 | +1.5% | 9,308 |
| 2025/03/25 | 80,600 | 80,700 | 79,400 | 79,400 | -1,000 | -1.2% | 9,633 |
| 2025/03/24 | 80,400 | 80,900 | 80,200 | 80,400 | +200 | +0.2% | 6,861 |
| 2025/03/21 | 78,800 | 80,500 | 78,800 | 80,200 | +1,700 | +2.2% | 19,709 |
| 2025/03/19 | 79,000 | 79,600 | 78,500 | 78,500 | -500 | -0.6% | 8,155 |
| 2025/03/18 | 77,800 | 79,400 | 77,600 | 79,000 | +1,600 | +2.1% | 9,297 |
| 2025/03/17 | 77,300 | 77,600 | 76,900 | 77,400 | +500 | +0.7% | 6,145 |
| 2025/03/14 | 76,100 | 76,900 | 76,100 | 76,900 | +700 | +0.9% | 13,735 |
| 2025/03/13 | 75,900 | 76,700 | 75,700 | 76,200 | +300 | +0.4% | 7,285 |
| 2025/03/12 | 75,600 | 76,200 | 75,500 | 75,900 | +200 | +0.3% | 5,011 |
| 2025/03/11 | 75,900 | 76,200 | 75,100 | 75,700 | -300 | -0.4% | 8,489 |
| 2025/03/10 | 76,900 | 77,100 | 76,000 | 76,000 | -800 | -1% | 7,207 |
| 2025/03/07 | 77,000 | 77,300 | 76,600 | 76,800 | -500 | -0.6% | 7,047 |
| 2025/03/06 | 77,300 | 77,700 | 77,300 | 77,300 | -100 | -0.1% | 5,151 |
| 2025/03/05 | 78,000 | 78,100 | 77,300 | 77,400 | -300 | -0.4% | 4,986 |
| 2025/03/04 | 78,700 | 78,900 | 77,500 | 77,700 | -900 | -1.1% | 6,801 |
| 2025/03/03 | 78,200 | 79,200 | 78,200 | 78,600 | +700 | +0.9% | 6,339 |
| 2025/02/28 | 78,500 | 79,300 | 77,900 | 77,900 | -800 | -1% | 16,317 |
| 2025/02/27 | 78,300 | 78,900 | 77,700 | 78,700 | +100 | +0.1% | 9,555 |
| 2025/02/26 | 78,500 | 78,600 | 77,600 | 78,600 | +900 | +1.2% | 10,950 |
| 2025/02/25 | 78,200 | 78,200 | 77,500 | 77,700 | +100 | +0.1% | 6,369 |
| 2025/02/21 | 77,300 | 77,900 | 77,100 | 77,600 | +300 | +0.4% | 6,448 |
| 2025/02/20 | 77,800 | 77,800 | 76,900 | 77,300 | -200 | -0.3% | 6,256 |
| 2025/02/19 | 76,900 | 77,700 | 76,800 | 77,500 | +800 | +1% | 9,528 |
1～
50
件表示中 / 2544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
