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 |
|---|---|---|---|---|---|---|---|
| 2020/01/14 | 89,800 | 90,300 | 89,400 | 89,500 | -400 | -0.4% | 10,670 |
| 2020/01/10 | 89,500 | 90,300 | 89,000 | 89,900 | +100 | +0.1% | 13,089 |
| 2020/01/09 | 89,600 | 90,000 | 88,800 | 89,800 | +400 | +0.4% | 13,554 |
| 2020/01/08 | 90,200 | 90,800 | 89,400 | 89,400 | -700 | -0.8% | 14,273 |
| 2020/01/07 | 90,600 | 90,800 | 89,800 | 90,100 | -600 | -0.7% | 12,196 |
| 2020/01/06 | 91,200 | 92,200 | 90,100 | 90,700 | -700 | -0.8% | 13,730 |
| 2019/12/30 | 91,200 | 91,700 | 90,600 | 91,400 | +800 | +0.9% | 8,472 |
| 2019/12/27 | 91,600 | 91,600 | 90,400 | 90,600 | -300 | -0.3% | 12,177 |
| 2019/12/26 | 90,100 | 91,000 | 89,800 | 90,900 | +1,000 | +1.1% | 11,266 |
| 2019/12/25 | 89,100 | 90,300 | 89,100 | 89,900 | +400 | +0.4% | 7,980 |
| 2019/12/24 | 88,200 | 89,800 | 88,100 | 89,500 | +300 | +0.3% | 13,814 |
| 2019/12/23 | 87,900 | 89,400 | 87,800 | 89,200 | +800 | +0.9% | 11,331 |
| 2019/12/20 | 88,200 | 88,900 | 87,900 | 88,400 | -500 | -0.6% | 18,230 |
| 2019/12/19 | 87,600 | 89,300 | 87,400 | 88,900 | ±0 | ±0% | 22,791 |
| 2019/12/18 | 89,300 | 89,500 | 88,200 | 88,900 | -1,100 | -1.2% | 20,911 |
| 2019/12/17 | 89,300 | 90,800 | 89,300 | 90,000 | -700 | -0.8% | 17,363 |
| 2019/12/16 | 91,500 | 92,200 | 90,300 | 90,700 | -1,000 | -1.1% | 13,143 |
| 2019/12/13 | 91,900 | 94,900 | 89,800 | 91,700 | -1,700 | -1.8% | 20,851 |
| 2019/12/12 | 93,400 | 93,900 | 92,500 | 93,400 | -600 | -0.6% | 8,799 |
| 2019/12/11 | 94,500 | 94,500 | 93,200 | 94,000 | -500 | -0.5% | 9,847 |
| 2019/12/10 | 94,100 | 94,800 | 93,500 | 94,500 | +500 | +0.5% | 8,258 |
| 2019/12/09 | 94,200 | 94,300 | 93,200 | 94,000 | -900 | -0.9% | 8,498 |
| 2019/12/06 | 94,400 | 95,100 | 94,100 | 94,900 | -100 | -0.1% | 7,438 |
| 2019/12/05 | 95,400 | 95,600 | 94,100 | 95,000 | -400 | -0.4% | 6,777 |
| 2019/12/04 | 95,900 | 97,200 | 94,900 | 95,400 | -400 | -0.4% | 9,156 |
| 2019/12/03 | 96,600 | 96,800 | 95,400 | 95,800 | -800 | -0.8% | 7,604 |
| 2019/12/02 | 96,700 | 96,900 | 96,000 | 96,600 | -200 | -0.2% | 6,687 |
| 2019/11/29 | 96,900 | 97,500 | 96,200 | 96,800 | +100 | +0.1% | 10,883 |
| 2019/11/28 | 96,500 | 97,300 | 95,900 | 96,700 | ±0 | ±0% | 7,965 |
| 2019/11/27 | 96,700 | 96,700 | 95,700 | 96,700 | ±0 | ±0% | 6,665 |
| 2019/11/26 | 96,400 | 97,100 | 95,800 | 96,700 | +900 | +0.9% | 13,109 |
| 2019/11/25 | 96,700 | 96,900 | 95,400 | 95,800 | -900 | -0.9% | 9,336 |
| 2019/11/22 | 96,600 | 96,900 | 95,500 | 96,700 | -100 | -0.1% | 15,353 |
| 2019/11/21 | 98,200 | 98,200 | 95,600 | 96,800 | -600 | -0.6% | 10,992 |
| 2019/11/20 | 95,900 | 97,500 | 95,500 | 97,400 | +2,700 | +2.9% | 18,455 |
| 2019/11/19 | 93,000 | 95,400 | 92,800 | 94,700 | +1,700 | +1.8% | 17,828 |
| 2019/11/18 | 92,800 | 93,200 | 92,400 | 93,000 | +300 | +0.3% | 12,029 |
| 2019/11/15 | 92,600 | 93,500 | 91,800 | 92,700 | +700 | +0.8% | 16,130 |
| 2019/11/14 | 90,100 | 92,100 | 90,100 | 92,000 | +900 | +1% | 19,407 |
| 2019/11/13 | 91,000 | 91,700 | 90,900 | 91,100 | -900 | -1% | 19,480 |
| 2019/11/12 | 95,300 | 95,300 | 91,800 | 92,000 | -3,300 | -3.5% | 22,282 |
| 2019/11/11 | 94,100 | 95,500 | 94,100 | 95,300 | -400 | -0.4% | 18,235 |
| 2019/11/08 | 97,200 | 97,200 | 95,200 | 95,700 | -2,400 | -2.4% | 26,786 |
| 2019/11/07 | 97,900 | 99,100 | 97,700 | 98,100 | +100 | +0.1% | 14,667 |
| 2019/11/06 | 99,500 | 99,600 | 97,600 | 98,000 | -1,500 | -1.5% | 18,626 |
| 2019/11/05 | 99,500 | 99,700 | 98,900 | 99,500 | -200 | -0.2% | 15,669 |
| 2019/11/01 | 100,400 | 100,600 | 99,500 | 99,700 | -200 | -0.2% | 11,855 |
| 2019/10/31 | 99,700 | 100,800 | 99,200 | 99,900 | +400 | +0.4% | 15,043 |
| 2019/10/30 | 101,500 | 101,500 | 99,000 | 99,500 | -3,200 | -3.1% | 19,108 |
| 2019/10/29 | 102,500 | 103,000 | 101,800 | 102,700 | +1,000 | +1% | 21,259 |
1301～
1350
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
