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 |
|---|---|---|---|---|---|---|---|
| 2020/06/11 | 71,800 | 72,100 | 70,600 | 70,800 | -1,700 | -2.3% | 18,041 |
| 2020/06/10 | 71,500 | 72,900 | 70,800 | 72,500 | +700 | +1% | 14,448 |
| 2020/06/09 | 72,400 | 72,800 | 71,200 | 71,800 | -600 | -0.8% | 19,793 |
| 2020/06/08 | 70,500 | 73,200 | 70,300 | 72,400 | +2,800 | +4% | 26,464 |
| 2020/06/05 | 68,400 | 69,800 | 68,000 | 69,600 | +1,500 | +2.2% | 11,841 |
| 2020/06/04 | 70,700 | 71,300 | 68,100 | 68,100 | -2,800 | -3.9% | 15,985 |
| 2020/06/03 | 69,100 | 71,200 | 68,800 | 70,900 | +2,600 | +3.8% | 17,209 |
| 2020/06/02 | 67,300 | 68,700 | 66,900 | 68,300 | +1,700 | +2.6% | 14,832 |
| 2020/06/01 | 66,800 | 67,200 | 66,000 | 66,600 | -500 | -0.7% | 13,094 |
| 2020/05/29 | 66,400 | 67,300 | 65,900 | 67,100 | +1,300 | +2% | 21,698 |
| 2020/05/28 | 66,800 | 67,000 | 64,900 | 65,800 | -900 | -1.3% | 14,641 |
| 2020/05/27 | 66,700 | 67,100 | 66,000 | 66,700 | +700 | +1.1% | 11,880 |
| 2020/05/26 | 65,900 | 66,000 | 64,900 | 66,000 | +1,000 | +1.5% | 11,238 |
| 2020/05/25 | 63,700 | 65,200 | 63,600 | 65,000 | +1,700 | +2.7% | 8,664 |
| 2020/05/22 | 63,700 | 64,000 | 62,500 | 63,300 | -100 | -0.2% | 17,811 |
| 2020/05/21 | 64,800 | 64,900 | 62,900 | 63,400 | -1,100 | -1.7% | 15,935 |
| 2020/05/20 | 65,000 | 65,100 | 63,700 | 64,500 | -600 | -0.9% | 16,402 |
| 2020/05/19 | 65,500 | 65,800 | 64,500 | 65,100 | +1,200 | +1.9% | 11,418 |
| 2020/05/18 | 62,600 | 64,300 | 62,500 | 63,900 | +1,400 | +2.2% | 7,692 |
| 2020/05/15 | 65,300 | 66,100 | 61,900 | 62,500 | -2,000 | -3.1% | 14,254 |
| 2020/05/14 | 64,300 | 65,100 | 63,100 | 64,500 | -200 | -0.3% | 10,180 |
| 2020/05/13 | 65,900 | 66,000 | 64,400 | 64,700 | -2,200 | -3.3% | 13,224 |
| 2020/05/12 | 68,700 | 68,700 | 66,100 | 66,900 | -1,600 | -2.3% | 16,768 |
| 2020/05/11 | 69,900 | 70,500 | 67,400 | 68,500 | +400 | +0.6% | 24,115 |
| 2020/05/08 | 65,800 | 68,900 | 65,100 | 68,100 | +2,400 | +3.7% | 35,860 |
| 2020/05/07 | 66,500 | 67,200 | 64,300 | 65,700 | +200 | +0.3% | 13,979 |
| 2020/05/01 | 65,600 | 66,400 | 64,800 | 65,500 | -500 | -0.8% | 10,788 |
| 2020/04/30 | 66,500 | 66,500 | 65,300 | 66,000 | +1,300 | +2% | 16,128 |
| 2020/04/28 | 65,400 | 65,600 | 64,300 | 64,700 | -2,100 | -3.1% | 12,996 |
| 2020/04/27 | 66,700 | 67,000 | 65,500 | 66,800 | +500 | +0.8% | 22,636 |
| 2020/04/24 | 67,500 | 67,900 | 66,300 | 66,300 | -1,300 | -1.9% | 19,213 |
| 2020/04/23 | 66,600 | 67,600 | 66,300 | 67,600 | +1,300 | +2% | 13,855 |
| 2020/04/22 | 65,900 | 67,000 | 64,900 | 66,300 | ±0 | ±0% | 14,203 |
| 2020/04/21 | 67,200 | 67,500 | 64,500 | 66,300 | -1,500 | -2.2% | 19,774 |
| 2020/04/20 | 66,600 | 68,300 | 66,300 | 67,800 | +200 | +0.3% | 15,439 |
| 2020/04/17 | 67,200 | 68,100 | 66,800 | 67,600 | +600 | +0.9% | 18,519 |
| 2020/04/16 | 65,100 | 67,000 | 63,700 | 67,000 | +1,500 | +2.3% | 23,030 |
| 2020/04/15 | 68,200 | 68,800 | 64,700 | 65,500 | -2,000 | -3% | 17,310 |
| 2020/04/14 | 69,200 | 69,500 | 67,000 | 67,500 | -1,200 | -1.7% | 12,129 |
| 2020/04/13 | 69,000 | 71,300 | 68,100 | 68,700 | +100 | +0.1% | 18,203 |
| 2020/04/10 | 68,000 | 68,600 | 65,300 | 68,600 | +2,000 | +3% | 19,441 |
| 2020/04/09 | 66,500 | 67,600 | 63,500 | 66,600 | +900 | +1.4% | 16,708 |
| 2020/04/08 | 63,300 | 66,400 | 60,400 | 65,700 | +1,900 | +3% | 23,838 |
| 2020/04/07 | 62,200 | 66,300 | 61,800 | 63,800 | +4,300 | +7.2% | 23,750 |
| 2020/04/06 | 59,600 | 62,800 | 59,000 | 59,500 | -1,000 | -1.7% | 20,465 |
| 2020/04/03 | 60,200 | 61,900 | 58,300 | 60,500 | -100 | -0.2% | 22,329 |
| 2020/04/02 | 61,400 | 62,400 | 58,100 | 60,600 | -2,100 | -3.3% | 24,567 |
| 2020/04/01 | 68,500 | 69,000 | 60,400 | 62,700 | -6,500 | -9.4% | 26,369 |
| 2020/03/31 | 66,400 | 70,000 | 63,100 | 69,200 | +1,800 | +2.7% | 36,088 |
| 2020/03/30 | 63,000 | 67,400 | 62,000 | 67,400 | +2,500 | +3.9% | 28,697 |
1201～
1250
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
