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 |
|---|---|---|---|---|---|---|---|
| 2020/05/01 | 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 |
| 2020/03/27 | 66,200 | 67,500 | 62,300 | 64,900 | -800 | -1.2% | 27,165 |
| 2020/03/26 | 69,200 | 72,800 | 63,100 | 65,700 | -2,500 | -3.7% | 45,057 |
| 2020/03/25 | 67,200 | 68,200 | 63,700 | 68,200 | +10,000 | +17.2% | 36,603 |
| 2020/03/24 | 51,300 | 60,100 | 51,300 | 58,200 | +7,900 | +15.7% | 50,155 |
| 2020/03/23 | 48,550 | 54,200 | 47,700 | 50,300 | +3,150 | +6.7% | 43,423 |
| 2020/03/19 | 56,000 | 56,600 | 46,700 | 47,150 | -9,550 | -16.8% | 43,568 |
| 2020/03/18 | 64,800 | 65,900 | 56,700 | 56,700 | -5,100 | -8.3% | 28,792 |
| 2020/03/17 | 60,100 | 64,200 | 58,900 | 61,800 | -2,100 | -3.3% | 36,856 |
| 2020/03/16 | 66,700 | 68,100 | 63,000 | 63,900 | -1,800 | -2.7% | 20,468 |
| 2020/03/13 | 67,400 | 69,700 | 58,900 | 65,700 | -8,200 | -11.1% | 47,112 |
| 2020/03/12 | 76,100 | 77,300 | 73,100 | 73,900 | -5,200 | -6.6% | 27,018 |
| 2020/03/11 | 79,000 | 82,100 | 79,000 | 79,100 | +700 | +0.9% | 17,334 |
| 2020/03/10 | 75,300 | 78,800 | 73,400 | 78,400 | -1,400 | -1.8% | 30,698 |
| 2020/03/09 | 83,700 | 83,900 | 79,400 | 79,800 | -6,300 | -7.3% | 24,824 |
| 2020/03/06 | 88,600 | 88,800 | 85,900 | 86,100 | -2,700 | -3% | 15,880 |
| 2020/03/05 | 87,800 | 89,000 | 86,900 | 88,800 | +2,000 | +2.3% | 11,991 |
| 2020/03/04 | 85,300 | 87,100 | 85,200 | 86,800 | +500 | +0.6% | 13,306 |
| 2020/03/03 | 88,400 | 89,400 | 86,100 | 86,300 | +1,500 | +1.8% | 25,636 |
| 2020/03/02 | 83,800 | 86,800 | 83,500 | 84,800 | -500 | -0.6% | 25,014 |
| 2020/02/28 | 88,100 | 88,700 | 84,900 | 85,300 | -5,000 | -5.5% | 24,750 |
| 2020/02/27 | 90,700 | 91,500 | 90,300 | 90,300 | -1,400 | -1.5% | 20,545 |
| 2020/02/26 | 92,800 | 93,100 | 91,400 | 91,700 | -1,700 | -1.8% | 18,289 |
| 2020/02/25 | 94,200 | 95,000 | 93,200 | 93,400 | -1,700 | -1.8% | 12,418 |
| 2020/02/21 | 95,300 | 95,700 | 94,600 | 95,100 | ±0 | ±0% | 12,673 |
| 2020/02/20 | 94,000 | 95,400 | 93,800 | 95,100 | +600 | +0.6% | 10,032 |
| 2020/02/19 | 94,400 | 95,100 | 94,200 | 94,500 | +100 | +0.1% | 7,660 |
1301～
1350
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
