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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 80,800 | 81,300 | 80,100 | 80,100 | -600 | -0.7% | 9,557 |
| 2022/04/11 | 80,200 | 81,100 | 79,900 | 80,700 | +800 | +1% | 5,903 |
| 2022/04/08 | 80,600 | 81,200 | 79,700 | 79,900 | -1,000 | -1.2% | 13,083 |
| 2022/04/07 | 81,600 | 81,600 | 80,300 | 80,900 | -200 | -0.2% | 8,642 |
| 2022/04/06 | 82,000 | 82,000 | 80,800 | 81,100 | -1,000 | -1.2% | 9,021 |
| 2022/04/05 | 82,100 | 82,100 | 81,200 | 82,100 | +100 | +0.1% | 11,407 |
| 2022/04/04 | 82,800 | 82,800 | 80,700 | 82,000 | +700 | +0.9% | 15,750 |
| 2022/04/01 | 80,500 | 81,400 | 79,300 | 81,300 | +600 | +0.7% | 18,331 |
| 2022/03/31 | 80,100 | 81,300 | 79,300 | 80,700 | +1,200 | +1.5% | 12,158 |
| 2022/03/30 | 81,300 | 81,500 | 78,700 | 79,500 | -1,100 | -1.4% | 12,512 |
| 2022/03/29 | 79,800 | 80,900 | 79,800 | 80,600 | +1,300 | +1.6% | 10,274 |
| 2022/03/28 | 78,800 | 79,700 | 78,300 | 79,300 | +1,000 | +1.3% | 8,603 |
| 2022/03/25 | 78,700 | 78,900 | 78,100 | 78,300 | ±0 | ±0% | 11,043 |
| 2022/03/24 | 78,200 | 78,400 | 76,600 | 78,300 | +200 | +0.3% | 20,277 |
| 2022/03/23 | 78,900 | 78,900 | 77,200 | 78,100 | -200 | -0.3% | 11,342 |
| 2022/03/22 | 77,200 | 78,800 | 75,800 | 78,300 | +1,500 | +2% | 14,688 |
| 2022/03/18 | 76,500 | 77,200 | 76,000 | 76,800 | +400 | +0.5% | 15,507 |
| 2022/03/17 | 75,700 | 76,800 | 75,400 | 76,400 | +1,000 | +1.3% | 12,355 |
| 2022/03/16 | 74,400 | 75,900 | 74,000 | 75,400 | +1,300 | +1.8% | 12,916 |
| 2022/03/15 | 74,600 | 75,100 | 73,700 | 74,100 | -400 | -0.5% | 10,219 |
| 2022/03/14 | 75,100 | 75,400 | 74,500 | 74,500 | -100 | -0.1% | 5,823 |
| 2022/03/11 | 75,100 | 76,300 | 74,200 | 74,600 | -400 | -0.5% | 17,327 |
| 2022/03/10 | 74,200 | 75,500 | 74,100 | 75,000 | +1,400 | +1.9% | 13,049 |
| 2022/03/09 | 74,300 | 75,400 | 73,600 | 73,600 | -1,100 | -1.5% | 16,466 |
| 2022/03/08 | 75,200 | 76,000 | 74,700 | 74,700 | -800 | -1.1% | 8,767 |
| 2022/03/07 | 76,000 | 76,400 | 75,200 | 75,500 | -600 | -0.8% | 8,041 |
| 2022/03/04 | 77,100 | 77,100 | 75,300 | 76,100 | -500 | -0.7% | 6,570 |
| 2022/03/03 | 77,100 | 77,100 | 76,600 | 76,600 | +100 | +0.1% | 6,307 |
| 2022/03/02 | 76,300 | 76,900 | 75,600 | 76,500 | +300 | +0.4% | 6,546 |
| 2022/03/01 | 76,500 | 77,300 | 75,900 | 76,200 | -200 | -0.3% | 8,731 |
| 2022/02/28 | 75,200 | 76,400 | 75,200 | 76,400 | +400 | +0.5% | 14,221 |
| 2022/02/25 | 75,600 | 76,000 | 75,100 | 76,000 | +200 | +0.3% | 10,040 |
| 2022/02/24 | 76,400 | 77,000 | 74,500 | 75,800 | +400 | +0.5% | 20,599 |
| 2022/02/22 | 76,000 | 76,300 | 74,900 | 75,400 | -1,300 | -1.7% | 11,360 |
| 2022/02/21 | 76,900 | 77,200 | 76,400 | 76,700 | -500 | -0.6% | 4,908 |
| 2022/02/18 | 77,300 | 77,400 | 76,300 | 77,200 | -800 | -1% | 6,291 |
| 2022/02/17 | 77,200 | 78,100 | 77,000 | 78,000 | +700 | +0.9% | 5,914 |
| 2022/02/16 | 75,400 | 77,500 | 75,400 | 77,300 | +1,700 | +2.2% | 11,049 |
| 2022/02/15 | 76,800 | 76,800 | 75,400 | 75,600 | -800 | -1% | 17,221 |
| 2022/02/14 | 76,500 | 76,700 | 76,100 | 76,400 | -1,500 | -1.9% | 8,807 |
| 2022/02/10 | 77,300 | 78,000 | 76,700 | 77,900 | +1,000 | +1.3% | 20,646 |
| 2022/02/09 | 76,100 | 77,400 | 75,300 | 76,900 | +800 | +1.1% | 12,807 |
| 2022/02/08 | 77,500 | 77,700 | 75,800 | 76,100 | -1,100 | -1.4% | 9,891 |
| 2022/02/07 | 77,500 | 77,500 | 76,100 | 77,200 | +200 | +0.3% | 9,249 |
| 2022/02/04 | 78,100 | 78,200 | 77,000 | 77,000 | -700 | -0.9% | 6,908 |
| 2022/02/03 | 77,400 | 78,100 | 77,000 | 77,700 | +900 | +1.2% | 8,986 |
| 2022/02/02 | 77,000 | 77,600 | 76,500 | 76,800 | -200 | -0.3% | 8,313 |
| 2022/02/01 | 79,000 | 79,300 | 76,300 | 77,000 | -1,200 | -1.5% | 16,125 |
| 2022/01/31 | 78,600 | 78,900 | 78,000 | 78,200 | -200 | -0.3% | 16,753 |
| 2022/01/28 | 77,900 | 78,400 | 77,100 | 78,400 | +500 | +0.6% | 16,230 |
751～
800
件表示中 / 2546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
