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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 77,900 | 78,400 | 77,100 | 78,400 | +500 | +0.6% | 16,230 |
| 2022/01/27 | 77,100 | 77,900 | 75,400 | 77,900 | +700 | +0.9% | 23,559 |
| 2022/01/26 | 76,800 | 77,300 | 76,000 | 77,200 | +900 | +1.2% | 12,054 |
| 2022/01/25 | 77,500 | 77,500 | 75,400 | 76,300 | -500 | -0.7% | 14,611 |
| 2022/01/24 | 76,500 | 77,500 | 75,900 | 76,800 | ±0 | ±0% | 22,328 |
| 2022/01/21 | 75,400 | 77,400 | 73,500 | 76,800 | +1,200 | +1.6% | 24,804 |
| 2022/01/20 | 78,600 | 79,000 | 75,500 | 75,600 | -3,100 | -3.9% | 30,557 |
| 2022/01/19 | 81,800 | 82,200 | 78,600 | 78,700 | -3,600 | -4.4% | 18,498 |
| 2022/01/18 | 83,600 | 83,800 | 82,100 | 82,300 | -1,800 | -2.1% | 9,215 |
| 2022/01/17 | 84,300 | 84,800 | 83,700 | 84,100 | -200 | -0.2% | 5,192 |
| 2022/01/14 | 84,800 | 85,000 | 84,000 | 84,300 | -200 | -0.2% | 7,453 |
| 2022/01/13 | 84,300 | 84,700 | 84,200 | 84,500 | +500 | +0.6% | 5,732 |
| 2022/01/12 | 83,600 | 84,100 | 83,600 | 84,000 | +200 | +0.2% | 5,290 |
| 2022/01/11 | 85,300 | 85,400 | 83,600 | 83,800 | -500 | -0.6% | 6,489 |
| 2022/01/07 | 84,000 | 85,000 | 84,000 | 84,300 | -100 | -0.1% | 7,468 |
| 2022/01/06 | 85,000 | 85,000 | 84,100 | 84,400 | +100 | +0.1% | 7,733 |
| 2022/01/05 | 86,600 | 86,600 | 84,300 | 84,300 | -2,400 | -2.8% | 10,469 |
| 2022/01/04 | 86,300 | 86,700 | 85,500 | 86,700 | +1,000 | +1.2% | 8,888 |
| 2021/12/30 | 85,700 | 85,900 | 85,200 | 85,700 | -300 | -0.3% | 6,115 |
| 2021/12/29 | 84,800 | 86,000 | 84,700 | 86,000 | +1,700 | +2% | 9,378 |
| 2021/12/28 | 84,200 | 84,400 | 83,900 | 84,300 | +900 | +1.1% | 7,182 |
| 2021/12/27 | 84,500 | 84,500 | 83,300 | 83,400 | -1,100 | -1.3% | 4,843 |
| 2021/12/24 | 85,100 | 85,100 | 84,300 | 84,500 | -400 | -0.5% | 6,209 |
| 2021/12/23 | 83,900 | 85,000 | 83,900 | 84,900 | +600 | +0.7% | 5,126 |
| 2021/12/22 | 84,000 | 84,700 | 83,900 | 84,300 | -400 | -0.5% | 7,290 |
| 2021/12/21 | 83,700 | 85,100 | 83,600 | 84,700 | +600 | +0.7% | 9,226 |
| 2021/12/20 | 85,000 | 85,300 | 84,100 | 84,100 | -1,700 | -2% | 10,180 |
| 2021/12/17 | 83,200 | 85,900 | 83,100 | 85,800 | +2,400 | +2.9% | 26,721 |
| 2021/12/16 | 84,900 | 84,900 | 83,300 | 83,400 | -500 | -0.6% | 9,312 |
| 2021/12/15 | 84,100 | 84,100 | 83,500 | 83,900 | -100 | -0.1% | 5,182 |
| 2021/12/14 | 84,800 | 84,800 | 83,600 | 84,000 | -300 | -0.4% | 12,103 |
| 2021/12/13 | 85,400 | 85,500 | 84,200 | 84,300 | -300 | -0.4% | 10,244 |
| 2021/12/10 | 84,300 | 85,200 | 83,900 | 84,600 | -600 | -0.7% | 22,182 |
| 2021/12/09 | 84,500 | 85,200 | 84,200 | 85,200 | +1,200 | +1.4% | 18,171 |
| 2021/12/08 | 83,300 | 84,100 | 83,300 | 84,000 | +400 | +0.5% | 12,694 |
| 2021/12/07 | 83,200 | 83,600 | 83,000 | 83,600 | +600 | +0.7% | 5,313 |
| 2021/12/06 | 83,400 | 83,600 | 82,600 | 83,000 | -300 | -0.4% | 8,728 |
| 2021/12/03 | 83,100 | 84,200 | 82,900 | 83,300 | +600 | +0.7% | 16,361 |
| 2021/12/02 | 84,200 | 84,600 | 82,600 | 82,700 | -1,200 | -1.4% | 15,917 |
| 2021/12/01 | 84,000 | 84,800 | 83,400 | 83,900 | +1,400 | +1.7% | 20,061 |
| 2021/11/30 | 85,400 | 85,900 | 82,500 | 82,500 | -1,200 | -1.4% | 28,409 |
| 2021/11/29 | 84,100 | 84,800 | 83,100 | 83,700 | -1,000 | -1.2% | 13,745 |
| 2021/11/26 | 85,700 | 85,700 | 83,800 | 84,700 | -700 | -0.8% | 9,843 |
| 2021/11/25 | 85,700 | 85,700 | 85,100 | 85,400 | -100 | -0.1% | 5,340 |
| 2021/11/24 | 84,600 | 85,600 | 84,600 | 85,500 | +400 | +0.5% | 8,598 |
| 2021/11/22 | 84,400 | 85,400 | 84,400 | 85,100 | +400 | +0.5% | 4,925 |
| 2021/11/19 | 84,900 | 85,000 | 84,400 | 84,700 | -200 | -0.2% | 5,679 |
| 2021/11/18 | 85,800 | 85,900 | 84,600 | 84,900 | -600 | -0.7% | 5,001 |
| 2021/11/17 | 85,200 | 85,800 | 85,000 | 85,500 | -200 | -0.2% | 9,161 |
| 2021/11/16 | 84,700 | 85,700 | 84,600 | 85,700 | +1,000 | +1.2% | 6,305 |
801～
850
件表示中 / 2547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
