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 |
|---|---|---|---|---|---|---|---|
| 2023/05/22 | 80,400 | 80,700 | 79,600 | 80,600 | +300 | +0.4% | 11,881 |
| 2023/05/19 | 79,700 | 80,300 | 79,600 | 80,300 | +500 | +0.6% | 8,321 |
| 2023/05/18 | 79,900 | 80,300 | 79,500 | 79,800 | ±0 | ±0% | 9,386 |
| 2023/05/17 | 79,600 | 80,100 | 79,500 | 79,800 | +200 | +0.3% | 8,641 |
| 2023/05/16 | 79,800 | 80,100 | 79,400 | 79,600 | ±0 | ±0% | 8,129 |
| 2023/05/15 | 78,200 | 79,800 | 77,900 | 79,600 | +1,700 | +2.2% | 9,516 |
| 2023/05/12 | 78,200 | 78,200 | 77,400 | 77,900 | -600 | -0.8% | 11,032 |
| 2023/05/11 | 78,200 | 78,700 | 77,800 | 78,500 | +400 | +0.5% | 6,557 |
| 2023/05/10 | 78,500 | 78,800 | 77,800 | 78,100 | -400 | -0.5% | 16,550 |
| 2023/05/09 | 77,600 | 78,900 | 77,100 | 78,500 | +1,100 | +1.4% | 22,201 |
| 2023/05/08 | 76,800 | 77,800 | 76,800 | 77,400 | +600 | +0.8% | 11,902 |
| 2023/05/02 | 76,900 | 77,300 | 76,400 | 76,800 | -800 | -1% | 10,483 |
| 2023/05/01 | 77,200 | 77,600 | 76,500 | 77,600 | +500 | +0.6% | 10,057 |
| 2023/04/28 | 75,700 | 77,100 | 75,600 | 77,100 | +1,500 | +2% | 15,997 |
| 2023/04/27 | 77,200 | 77,200 | 75,300 | 75,600 | -1,900 | -2.5% | 18,463 |
| 2023/04/26 | 76,800 | 77,700 | 76,600 | 77,500 | +600 | +0.8% | 34,856 |
| 2023/04/25 | 77,000 | 77,200 | 76,500 | 76,900 | -300 | -0.4% | 14,658 |
| 2023/04/24 | 76,700 | 77,400 | 76,200 | 77,200 | +400 | +0.5% | 16,683 |
| 2023/04/21 | 76,600 | 77,000 | 76,100 | 76,800 | ±0 | ±0% | 10,511 |
| 2023/04/20 | 76,400 | 77,000 | 76,000 | 76,800 | +500 | +0.7% | 9,727 |
| 2023/04/19 | 76,000 | 76,300 | 75,500 | 76,300 | +300 | +0.4% | 10,861 |
| 2023/04/18 | 75,700 | 76,100 | 75,500 | 76,000 | +700 | +0.9% | 9,486 |
| 2023/04/17 | 74,800 | 75,600 | 74,800 | 75,300 | +300 | +0.4% | 12,290 |
| 2023/04/14 | 74,700 | 75,300 | 74,300 | 75,000 | +700 | +0.9% | 11,631 |
| 2023/04/13 | 74,200 | 74,700 | 73,900 | 74,300 | -100 | -0.1% | 10,729 |
| 2023/04/12 | 74,300 | 75,100 | 74,200 | 74,400 | -200 | -0.3% | 12,858 |
| 2023/04/11 | 74,600 | 75,100 | 74,200 | 74,600 | +300 | +0.4% | 8,698 |
| 2023/04/10 | 74,100 | 74,700 | 74,000 | 74,300 | +500 | +0.7% | 5,527 |
| 2023/04/07 | 73,900 | 74,100 | 73,400 | 73,800 | +200 | +0.3% | 9,096 |
| 2023/04/06 | 73,700 | 74,200 | 73,300 | 73,600 | -500 | -0.7% | 14,378 |
| 2023/04/05 | 74,900 | 75,300 | 73,700 | 74,100 | -1,200 | -1.6% | 18,115 |
| 2023/04/04 | 75,400 | 75,500 | 73,500 | 75,300 | +600 | +0.8% | 23,089 |
| 2023/04/03 | 72,500 | 75,100 | 72,100 | 74,700 | +2,800 | +3.9% | 22,508 |
| 2023/03/31 | 72,100 | 72,100 | 71,500 | 71,900 | -200 | -0.3% | 11,577 |
| 2023/03/30 | 71,200 | 72,300 | 70,900 | 72,100 | +1,800 | +2.6% | 19,497 |
| 2023/03/29 | 70,300 | 70,700 | 69,600 | 70,300 | +200 | +0.3% | 10,148 |
| 2023/03/28 | 70,000 | 70,300 | 69,300 | 70,100 | +500 | +0.7% | 9,826 |
| 2023/03/27 | 69,900 | 70,000 | 69,400 | 69,600 | ±0 | ±0% | 7,335 |
| 2023/03/24 | 69,900 | 70,100 | 69,300 | 69,600 | -100 | -0.1% | 8,383 |
| 2023/03/23 | 69,700 | 70,000 | 69,200 | 69,700 | -200 | -0.3% | 9,449 |
| 2023/03/22 | 68,800 | 70,200 | 68,800 | 69,900 | +1,300 | +1.9% | 14,614 |
| 2023/03/20 | 69,100 | 69,800 | 68,400 | 68,600 | -700 | -1% | 12,595 |
| 2023/03/17 | 69,700 | 70,800 | 69,100 | 69,300 | -400 | -0.6% | 22,353 |
| 2023/03/16 | 70,000 | 70,200 | 69,000 | 69,700 | -900 | -1.3% | 18,770 |
| 2023/03/15 | 70,900 | 71,500 | 70,100 | 70,600 | -400 | -0.6% | 17,480 |
| 2023/03/14 | 70,800 | 71,400 | 70,200 | 71,000 | -200 | -0.3% | 9,343 |
| 2023/03/13 | 70,600 | 71,200 | 70,100 | 71,200 | ±0 | ±0% | 9,493 |
| 2023/03/10 | 71,100 | 71,600 | 70,900 | 71,200 | -100 | -0.1% | 9,148 |
| 2023/03/09 | 70,800 | 71,300 | 70,700 | 71,300 | +500 | +0.7% | 3,932 |
| 2023/03/08 | 71,000 | 71,200 | 70,200 | 70,800 | -200 | -0.3% | 8,553 |
501～
550
件表示中 / 2566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
