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 |
|---|---|---|---|---|---|---|---|
| 2019/08/16 | 88,900 | 90,800 | 88,700 | 90,300 | +1,600 | +1.8% | 21,701 |
| 2019/08/15 | 87,600 | 88,700 | 87,400 | 88,700 | +1,000 | +1.1% | 19,782 |
| 2019/08/14 | 86,000 | 87,800 | 85,900 | 87,700 | +1,900 | +2.2% | 22,699 |
| 2019/08/13 | 85,500 | 85,800 | 85,100 | 85,800 | +300 | +0.4% | 14,670 |
| 2019/08/09 | 83,900 | 85,900 | 83,900 | 85,500 | +1,800 | +2.2% | 22,787 |
| 2019/08/08 | 83,600 | 84,000 | 83,300 | 83,700 | +400 | +0.5% | 16,140 |
| 2019/08/07 | 84,800 | 85,000 | 83,200 | 83,300 | -700 | -0.8% | 21,660 |
| 2019/08/06 | 82,500 | 84,200 | 82,300 | 84,000 | +300 | +0.4% | 21,077 |
| 2019/08/05 | 84,200 | 85,100 | 83,400 | 83,700 | -400 | -0.5% | 14,671 |
| 2019/08/02 | 83,800 | 84,300 | 83,600 | 84,100 | +100 | +0.1% | 13,478 |
| 2019/08/01 | 84,500 | 84,500 | 83,800 | 84,000 | -400 | -0.5% | 14,883 |
| 2019/07/31 | 84,700 | 84,700 | 84,100 | 84,400 | -200 | -0.2% | 10,360 |
| 2019/07/30 | 84,800 | 85,200 | 84,500 | 84,600 | +500 | +0.6% | 14,328 |
| 2019/07/29 | 84,600 | 85,000 | 84,000 | 84,100 | +100 | +0.1% | 12,740 |
| 2019/07/26 | 83,200 | 84,300 | 83,100 | 84,000 | +1,200 | +1.4% | 16,451 |
| 2019/07/25 | 82,600 | 83,500 | 82,500 | 82,800 | -200 | -0.2% | 12,643 |
| 2019/07/24 | 83,700 | 84,100 | 82,600 | 83,000 | -700 | -0.8% | 14,383 |
| 2019/07/23 | 83,500 | 83,800 | 83,100 | 83,700 | ±0 | ±0% | 6,784 |
| 2019/07/22 | 83,200 | 83,800 | 83,200 | 83,700 | +500 | +0.6% | 9,018 |
| 2019/07/19 | 83,000 | 83,500 | 82,600 | 83,200 | +200 | +0.2% | 9,956 |
| 2019/07/18 | 83,400 | 83,800 | 82,900 | 83,000 | -100 | -0.1% | 9,350 |
| 2019/07/17 | 83,100 | 83,300 | 82,200 | 83,100 | +100 | +0.1% | 11,969 |
| 2019/07/16 | 82,700 | 83,200 | 82,600 | 83,000 | +600 | +0.7% | 21,590 |
| 2019/07/12 | 82,300 | 82,900 | 81,900 | 82,400 | -200 | -0.2% | 15,748 |
| 2019/07/11 | 82,800 | 83,400 | 82,300 | 82,600 | ±0 | ±0% | 18,840 |
| 2019/07/10 | 82,200 | 82,600 | 81,700 | 82,600 | +100 | +0.1% | 12,309 |
| 2019/07/09 | 81,900 | 82,700 | 81,800 | 82,500 | +800 | +1% | 15,657 |
| 2019/07/08 | 82,600 | 82,700 | 81,400 | 81,700 | -400 | -0.5% | 15,646 |
| 2019/07/05 | 81,700 | 82,400 | 81,700 | 82,100 | +500 | +0.6% | 11,923 |
| 2019/07/04 | 81,500 | 82,300 | 81,400 | 81,600 | +400 | +0.5% | 16,414 |
| 2019/07/03 | 81,000 | 81,600 | 80,700 | 81,200 | +700 | +0.9% | 16,037 |
| 2019/07/02 | 80,700 | 80,800 | 80,200 | 80,500 | -200 | -0.2% | 14,990 |
| 2019/07/01 | 81,000 | 81,100 | 80,400 | 80,700 | +100 | +0.1% | 13,199 |
| 2019/06/28 | 79,700 | 81,200 | 79,500 | 80,600 | +900 | +1.1% | 25,900 |
| 2019/06/27 | 81,000 | 81,100 | 79,400 | 79,700 | -1,400 | -1.7% | 19,981 |
| 2019/06/26 | 81,000 | 81,200 | 80,400 | 81,100 | +100 | +0.1% | 12,928 |
| 2019/06/25 | 80,700 | 81,400 | 80,500 | 81,000 | +700 | +0.9% | 24,763 |
| 2019/06/24 | 80,100 | 81,000 | 80,000 | 80,300 | +600 | +0.8% | 20,628 |
| 2019/06/21 | 80,100 | 80,500 | 79,700 | 79,700 | -400 | -0.5% | 17,830 |
| 2019/06/20 | 79,900 | 80,600 | 79,600 | 80,100 | +300 | +0.4% | 17,719 |
| 2019/06/19 | 80,400 | 80,600 | 79,400 | 79,800 | -700 | -0.9% | 19,279 |
| 2019/06/18 | 80,000 | 80,600 | 79,200 | 80,500 | +700 | +0.9% | 30,396 |
| 2019/06/17 | 79,800 | 79,900 | 78,900 | 79,800 | -300 | -0.4% | 16,262 |
| 2019/06/14 | 79,900 | 80,100 | 79,300 | 80,100 | +700 | +0.9% | 30,528 |
| 2019/06/13 | 79,400 | 79,500 | 78,800 | 79,400 | -500 | -0.6% | 36,434 |
| 2019/06/12 | 78,000 | 79,900 | 78,000 | 79,900 | +1,700 | +2.2% | 44,753 |
| 2019/06/11 | 77,400 | 78,700 | 77,400 | 78,200 | +400 | +0.5% | 204,789 |
| 2019/06/10 | 77,900 | 78,200 | 77,400 | 77,800 | -200 | -0.3% | 98,601 |
| 2019/06/07 | 78,000 | 78,300 | 77,500 | 78,000 | ±0 | ±0% | 45,579 |
| 2019/06/06 | 77,600 | 79,000 | 77,600 | 78,000 | +400 | +0.5% | 56,028 |
1401～
1450
件表示中 / 2550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
