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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 80,000 | 80,800 | 79,900 | 80,500 | +500 | +0.6% | 10,966 |
| 2022/11/18 | 80,200 | 80,200 | 79,400 | 80,000 | -100 | -0.1% | 5,810 |
| 2022/11/17 | 79,900 | 80,200 | 79,800 | 80,100 | +500 | +0.6% | 5,731 |
| 2022/11/16 | 79,800 | 79,900 | 79,300 | 79,600 | -100 | -0.1% | 6,415 |
| 2022/11/15 | 79,500 | 80,400 | 79,100 | 79,700 | +400 | +0.5% | 10,223 |
| 2022/11/14 | 80,600 | 80,600 | 79,000 | 79,300 | -1,300 | -1.6% | 6,673 |
| 2022/11/11 | 81,000 | 81,500 | 80,300 | 80,600 | +600 | +0.8% | 12,578 |
| 2022/11/10 | 80,100 | 80,500 | 79,800 | 80,000 | +200 | +0.3% | 6,877 |
| 2022/11/09 | 80,200 | 80,600 | 79,500 | 79,800 | -300 | -0.4% | 7,070 |
| 2022/11/08 | 79,200 | 80,300 | 79,200 | 80,100 | +800 | +1% | 5,386 |
| 2022/11/07 | 79,600 | 79,900 | 79,000 | 79,300 | +100 | +0.1% | 8,996 |
| 2022/11/04 | 79,100 | 80,400 | 79,000 | 79,200 | -500 | -0.6% | 10,893 |
| 2022/11/02 | 82,100 | 82,100 | 79,400 | 79,700 | -1,800 | -2.2% | 18,266 |
| 2022/11/01 | 80,400 | 81,500 | 79,800 | 81,500 | +1,400 | +1.7% | 18,189 |
| 2022/10/31 | 79,600 | 80,800 | 79,300 | 80,100 | +800 | +1% | 21,890 |
| 2022/10/28 | 79,000 | 79,900 | 78,300 | 79,300 | -1,800 | -2.2% | 29,457 |
| 2022/10/27 | 80,200 | 81,200 | 79,800 | 81,100 | +700 | +0.9% | 40,847 |
| 2022/10/26 | 78,300 | 80,500 | 78,300 | 80,400 | +2,100 | +2.7% | 25,166 |
| 2022/10/25 | 78,800 | 78,900 | 77,900 | 78,300 | -200 | -0.3% | 12,489 |
| 2022/10/24 | 78,500 | 78,800 | 77,900 | 78,500 | +100 | +0.1% | 10,469 |
| 2022/10/21 | 78,800 | 78,800 | 78,000 | 78,400 | -200 | -0.3% | 9,563 |
| 2022/10/20 | 77,600 | 78,800 | 77,600 | 78,600 | +900 | +1.2% | 9,520 |
| 2022/10/19 | 78,800 | 79,400 | 77,400 | 77,700 | -1,600 | -2% | 18,808 |
| 2022/10/18 | 79,900 | 80,000 | 79,000 | 79,300 | -100 | -0.1% | 13,785 |
| 2022/10/17 | 79,700 | 79,900 | 79,100 | 79,400 | -400 | -0.5% | 9,954 |
| 2022/10/14 | 80,800 | 80,800 | 79,800 | 79,800 | -300 | -0.4% | 12,319 |
| 2022/10/13 | 80,600 | 81,000 | 80,000 | 80,100 | -1,100 | -1.4% | 9,438 |
| 2022/10/12 | 80,800 | 81,600 | 80,800 | 81,200 | +600 | +0.7% | 9,710 |
| 2022/10/11 | 80,500 | 81,500 | 80,500 | 80,600 | -200 | -0.2% | 10,977 |
| 2022/10/07 | 80,800 | 81,400 | 80,600 | 80,800 | -1,000 | -1.2% | 9,249 |
| 2022/10/06 | 81,000 | 82,100 | 80,500 | 81,800 | +700 | +0.9% | 14,977 |
| 2022/10/05 | 83,000 | 83,000 | 81,100 | 81,100 | -1,700 | -2.1% | 10,390 |
| 2022/10/04 | 82,400 | 83,000 | 82,300 | 82,800 | +1,100 | +1.3% | 10,591 |
| 2022/10/03 | 81,900 | 82,100 | 80,600 | 81,700 | +500 | +0.6% | 7,827 |
| 2022/09/30 | 80,400 | 81,600 | 79,500 | 81,200 | -200 | -0.2% | 16,406 |
| 2022/09/29 | 81,700 | 82,400 | 81,100 | 81,400 | +1,200 | +1.5% | 11,098 |
| 2022/09/28 | 82,300 | 82,700 | 80,000 | 80,200 | -1,400 | -1.7% | 20,594 |
| 2022/09/27 | 82,900 | 83,400 | 81,600 | 81,600 | -1,500 | -1.8% | 17,369 |
| 2022/09/26 | 84,300 | 84,400 | 83,000 | 83,100 | -1,500 | -1.8% | 9,530 |
| 2022/09/22 | 84,300 | 84,700 | 83,500 | 84,600 | +500 | +0.6% | 5,765 |
| 2022/09/21 | 84,300 | 84,600 | 84,000 | 84,100 | -300 | -0.4% | 10,125 |
| 2022/09/20 | 84,600 | 84,600 | 83,700 | 84,400 | -300 | -0.4% | 10,366 |
| 2022/09/16 | 82,900 | 84,700 | 82,900 | 84,700 | +1,600 | +1.9% | 18,557 |
| 2022/09/15 | 83,500 | 83,700 | 82,800 | 83,100 | -600 | -0.7% | 9,795 |
| 2022/09/14 | 83,800 | 84,100 | 83,600 | 83,700 | -500 | -0.6% | 9,150 |
| 2022/09/13 | 84,500 | 84,700 | 83,800 | 84,200 | -300 | -0.4% | 6,498 |
| 2022/09/12 | 84,600 | 85,100 | 84,200 | 84,500 | -400 | -0.5% | 6,750 |
| 2022/09/09 | 84,700 | 85,100 | 84,400 | 84,900 | ±0 | ±0% | 12,960 |
| 2022/09/08 | 85,100 | 85,300 | 84,900 | 84,900 | +200 | +0.2% | 7,850 |
| 2022/09/07 | 84,600 | 85,100 | 84,500 | 84,700 | +100 | +0.1% | 7,558 |
601～
650
件表示中 / 2545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
