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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 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 |
1～
50
件表示中 / 2635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
