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 |
|---|---|---|---|---|---|---|---|
| 2020/07/15 | 70,600 | 71,000 | 69,000 | 69,100 | -1,200 | -1.7% | 13,258 |
| 2020/07/14 | 70,800 | 71,800 | 69,900 | 70,300 | -400 | -0.6% | 7,248 |
| 2020/07/13 | 71,000 | 72,500 | 70,200 | 70,700 | -100 | -0.1% | 11,503 |
| 2020/07/10 | 71,600 | 71,600 | 70,200 | 70,800 | -700 | -1% | 9,796 |
| 2020/07/09 | 70,900 | 71,800 | 70,700 | 71,500 | +200 | +0.3% | 12,785 |
| 2020/07/08 | 71,300 | 71,900 | 70,600 | 71,300 | -200 | -0.3% | 7,216 |
| 2020/07/07 | 71,600 | 72,000 | 70,000 | 71,500 | +300 | +0.4% | 10,575 |
| 2020/07/06 | 71,200 | 72,400 | 70,700 | 71,200 | -500 | -0.7% | 9,479 |
| 2020/07/03 | 70,500 | 71,900 | 70,500 | 71,700 | +100 | +0.1% | 10,469 |
| 2020/07/02 | 70,800 | 72,200 | 70,500 | 71,600 | +1,300 | +1.8% | 13,484 |
| 2020/07/01 | 69,200 | 70,600 | 69,100 | 70,300 | +1,100 | +1.6% | 10,083 |
| 2020/06/30 | 71,000 | 71,100 | 68,400 | 69,200 | -800 | -1.1% | 15,790 |
| 2020/06/29 | 70,900 | 71,000 | 69,300 | 70,000 | -2,200 | -3% | 11,272 |
| 2020/06/26 | 71,500 | 72,300 | 70,800 | 72,200 | +800 | +1.1% | 8,943 |
| 2020/06/25 | 71,200 | 71,800 | 70,500 | 71,400 | -700 | -1% | 11,788 |
| 2020/06/24 | 71,200 | 72,300 | 70,400 | 72,100 | +800 | +1.1% | 9,717 |
| 2020/06/23 | 71,600 | 73,000 | 70,700 | 71,300 | -300 | -0.4% | 14,823 |
| 2020/06/22 | 71,200 | 72,900 | 71,200 | 71,600 | -500 | -0.7% | 11,353 |
| 2020/06/19 | 72,900 | 73,000 | 71,900 | 72,100 | ±0 | ±0% | 20,057 |
| 2020/06/18 | 72,400 | 72,500 | 69,500 | 72,100 | -700 | -1% | 14,983 |
| 2020/06/17 | 72,000 | 73,300 | 70,700 | 72,800 | +1,600 | +2.2% | 11,006 |
| 2020/06/16 | 68,600 | 73,600 | 68,600 | 71,200 | +3,600 | +5.3% | 20,695 |
| 2020/06/15 | 70,500 | 71,600 | 67,600 | 67,600 | -3,300 | -4.7% | 16,833 |
| 2020/06/12 | 70,700 | 71,300 | 68,700 | 70,900 | +100 | +0.1% | 31,629 |
| 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 |
1251～
1300
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
