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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 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 |
851～
900
件表示中 / 2620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
