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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 97,500 | 97,900 | 95,900 | 95,900 | -1,300 | -1.3% | 11,501 |
| 2021/07/21 | 97,300 | 98,200 | 97,000 | 97,200 | +200 | +0.2% | 8,030 |
| 2021/07/20 | 97,100 | 98,100 | 96,800 | 97,000 | -600 | -0.6% | 12,715 |
| 2021/07/19 | 98,500 | 98,900 | 97,500 | 97,600 | -700 | -0.7% | 8,870 |
| 2021/07/16 | 98,800 | 99,300 | 97,800 | 98,300 | -200 | -0.2% | 9,522 |
| 2021/07/15 | 98,400 | 98,700 | 98,200 | 98,500 | +100 | +0.1% | 12,469 |
| 2021/07/14 | 97,000 | 98,500 | 96,700 | 98,400 | +1,400 | +1.4% | 11,781 |
| 2021/07/13 | 97,000 | 98,000 | 96,800 | 97,000 | +500 | +0.5% | 14,708 |
| 2021/07/12 | 95,800 | 96,800 | 95,600 | 96,500 | +1,400 | +1.5% | 11,824 |
| 2021/07/09 | 96,500 | 96,500 | 94,700 | 95,100 | -600 | -0.6% | 21,646 |
| 2021/07/08 | 95,100 | 96,000 | 94,300 | 95,700 | +800 | +0.8% | 10,595 |
| 2021/07/07 | 94,500 | 95,600 | 94,500 | 94,900 | +600 | +0.6% | 14,346 |
| 2021/07/06 | 94,200 | 94,600 | 93,600 | 94,300 | -100 | -0.1% | 15,842 |
| 2021/07/05 | 94,000 | 94,500 | 93,600 | 94,400 | +400 | +0.4% | 12,302 |
| 2021/07/02 | 92,700 | 94,000 | 92,600 | 94,000 | +1,400 | +1.5% | 9,505 |
| 2021/07/01 | 92,100 | 93,200 | 92,000 | 92,600 | +600 | +0.7% | 10,452 |
| 2021/06/30 | 92,200 | 92,500 | 91,500 | 92,000 | -200 | -0.2% | 13,352 |
| 2021/06/29 | 91,800 | 92,500 | 91,700 | 92,200 | +300 | +0.3% | 15,189 |
| 2021/06/28 | 91,700 | 92,300 | 91,600 | 91,900 | +600 | +0.7% | 14,524 |
| 2021/06/25 | 91,600 | 92,200 | 91,100 | 91,300 | -300 | -0.3% | 15,285 |
| 2021/06/24 | 92,300 | 92,300 | 91,200 | 91,600 | -400 | -0.4% | 15,506 |
| 2021/06/23 | 92,400 | 93,200 | 91,400 | 92,000 | +100 | +0.1% | 11,067 |
| 2021/06/22 | 92,300 | 92,300 | 91,600 | 91,900 | +300 | +0.3% | 15,858 |
| 2021/06/21 | 91,100 | 92,200 | 90,600 | 91,600 | -100 | -0.1% | 11,645 |
| 2021/06/18 | 91,000 | 92,800 | 90,900 | 91,700 | +500 | +0.5% | 61,587 |
| 2021/06/17 | 91,600 | 92,100 | 91,200 | 91,200 | -400 | -0.4% | 16,402 |
| 2021/06/16 | 91,700 | 92,000 | 91,300 | 91,600 | -100 | -0.1% | 14,825 |
| 2021/06/15 | 92,700 | 92,800 | 91,300 | 91,700 | -1,200 | -1.3% | 11,152 |
| 2021/06/14 | 92,400 | 93,000 | 92,200 | 92,900 | +600 | +0.7% | 7,937 |
| 2021/06/11 | 92,000 | 92,700 | 91,600 | 92,300 | -400 | -0.4% | 17,308 |
| 2021/06/10 | 92,400 | 92,700 | 92,100 | 92,700 | +900 | +1% | 19,524 |
| 2021/06/09 | 92,400 | 92,900 | 91,300 | 91,800 | -700 | -0.8% | 17,932 |
| 2021/06/08 | 91,400 | 92,600 | 91,400 | 92,500 | +900 | +1% | 10,028 |
| 2021/06/07 | 91,500 | 91,700 | 91,300 | 91,600 | -100 | -0.1% | 6,310 |
| 2021/06/04 | 91,000 | 91,700 | 90,500 | 91,700 | +600 | +0.7% | 8,435 |
| 2021/06/03 | 90,900 | 91,700 | 90,700 | 91,100 | ±0 | ±0% | 11,357 |
| 2021/06/02 | 90,200 | 91,400 | 89,800 | 91,100 | +1,400 | +1.6% | 11,154 |
| 2021/06/01 | 90,100 | 90,300 | 89,300 | 89,700 | -900 | -1% | 7,581 |
| 2021/05/31 | 89,900 | 90,700 | 89,800 | 90,600 | +700 | +0.8% | 6,805 |
| 2021/05/28 | 91,300 | 91,300 | 89,600 | 89,900 | -1,400 | -1.5% | 11,308 |
| 2021/05/27 | 90,400 | 91,900 | 90,000 | 91,300 | +1,000 | +1.1% | 21,390 |
| 2021/05/26 | 89,500 | 90,600 | 89,400 | 90,300 | +500 | +0.6% | 8,047 |
| 2021/05/25 | 90,000 | 90,300 | 89,100 | 89,800 | ±0 | ±0% | 9,056 |
| 2021/05/24 | 90,200 | 90,200 | 89,400 | 89,800 | -400 | -0.4% | 9,304 |
| 2021/05/21 | 90,000 | 90,400 | 89,600 | 90,200 | -100 | -0.1% | 7,528 |
| 2021/05/20 | 90,400 | 90,800 | 88,800 | 90,300 | +100 | +0.1% | 16,701 |
| 2021/05/19 | 89,300 | 90,300 | 88,500 | 90,200 | +1,300 | +1.5% | 11,332 |
| 2021/05/18 | 88,700 | 89,300 | 88,400 | 88,900 | +100 | +0.1% | 9,463 |
| 2021/05/17 | 89,900 | 89,900 | 88,100 | 88,800 | +300 | +0.3% | 12,969 |
| 2021/05/14 | 88,800 | 90,800 | 88,400 | 88,500 | -300 | -0.3% | 17,363 |
1001～
1050
件表示中 / 2621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
