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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 78,200 | 78,500 | 77,900 | 78,500 | +100 | +0.1% | 7,736 |
| 2025/02/05 | 78,700 | 78,800 | 78,100 | 78,400 | -200 | -0.3% | 7,002 |
| 2025/02/04 | 79,000 | 79,400 | 78,200 | 78,600 | -700 | -0.9% | 6,145 |
| 2025/02/03 | 79,500 | 79,700 | 78,900 | 79,300 | -100 | -0.1% | 8,487 |
| 2025/01/31 | 79,700 | 79,700 | 78,900 | 79,400 | -100 | -0.1% | 10,094 |
| 2025/01/30 | 79,900 | 80,200 | 79,300 | 79,500 | -300 | -0.4% | 9,715 |
| 2025/01/29 | 79,700 | 80,100 | 79,600 | 79,800 | -400 | -0.5% | 7,661 |
| 2025/01/28 | 79,100 | 80,800 | 78,900 | 80,200 | +1,200 | +1.5% | 17,069 |
| 2025/01/27 | 78,700 | 79,200 | 78,600 | 79,000 | +900 | +1.2% | 10,106 |
| 2025/01/24 | 77,200 | 78,300 | 77,100 | 78,100 | +1,100 | +1.4% | 10,110 |
| 2025/01/23 | 77,300 | 77,400 | 76,600 | 77,000 | -400 | -0.5% | 7,261 |
| 2025/01/22 | 76,900 | 77,400 | 76,800 | 77,400 | +600 | +0.8% | 9,349 |
| 2025/01/21 | 76,700 | 77,100 | 76,600 | 76,800 | +100 | +0.1% | 6,899 |
| 2025/01/20 | 77,200 | 77,400 | 76,500 | 76,700 | -500 | -0.6% | 8,274 |
| 2025/01/17 | 76,600 | 77,400 | 76,100 | 77,200 | +600 | +0.8% | 9,673 |
| 2025/01/16 | 76,700 | 76,900 | 76,200 | 76,600 | -200 | -0.3% | 5,657 |
| 2025/01/15 | 75,900 | 76,800 | 75,900 | 76,800 | +700 | +0.9% | 10,509 |
| 2025/01/14 | 76,200 | 76,900 | 76,000 | 76,100 | -100 | -0.1% | 12,668 |
| 2025/01/10 | 76,200 | 76,600 | 75,900 | 76,200 | -100 | -0.1% | 9,803 |
| 2025/01/09 | 76,700 | 76,900 | 76,100 | 76,300 | -600 | -0.8% | 10,605 |
| 2025/01/08 | 78,000 | 78,200 | 76,800 | 76,900 | -1,100 | -1.4% | 12,319 |
| 2025/01/07 | 78,600 | 79,100 | 78,000 | 78,000 | -500 | -0.6% | 11,991 |
| 2025/01/06 | 77,600 | 79,200 | 77,600 | 78,500 | +1,200 | +1.6% | 14,973 |
| 2024/12/30 | 77,700 | 78,300 | 77,300 | 77,300 | -300 | -0.4% | 11,948 |
| 2024/12/27 | 77,500 | 77,800 | 77,100 | 77,600 | +500 | +0.6% | 11,438 |
| 2024/12/26 | 76,300 | 77,100 | 76,300 | 77,100 | +900 | +1.2% | 12,045 |
| 2024/12/25 | 76,100 | 76,400 | 75,900 | 76,200 | +400 | +0.5% | 5,737 |
| 2024/12/24 | 76,100 | 76,200 | 75,600 | 75,800 | -100 | -0.1% | 8,383 |
| 2024/12/23 | 75,000 | 76,100 | 75,000 | 75,900 | +1,000 | +1.3% | 10,475 |
| 2024/12/20 | 74,800 | 75,300 | 74,400 | 74,900 | +400 | +0.5% | 21,168 |
| 2024/12/19 | 73,700 | 74,800 | 73,700 | 74,500 | +100 | +0.1% | 11,720 |
| 2024/12/18 | 74,600 | 74,900 | 74,200 | 74,400 | +200 | +0.3% | 10,850 |
| 2024/12/17 | 73,700 | 75,700 | 73,600 | 74,200 | +1,100 | +1.5% | 17,151 |
| 2024/12/16 | 73,000 | 73,200 | 72,300 | 73,100 | +500 | +0.7% | 10,640 |
| 2024/12/13 | 72,100 | 72,900 | 72,000 | 72,600 | +300 | +0.4% | 15,359 |
| 2024/12/12 | 72,400 | 72,600 | 72,200 | 72,300 | -200 | -0.3% | 7,875 |
| 2024/12/11 | 72,100 | 72,800 | 72,100 | 72,500 | +300 | +0.4% | 6,792 |
| 2024/12/10 | 71,900 | 72,200 | 71,600 | 72,200 | ±0 | ±0% | 8,356 |
| 2024/12/09 | 72,500 | 72,600 | 71,800 | 72,200 | -300 | -0.4% | 12,006 |
| 2024/12/06 | 73,200 | 73,500 | 72,500 | 72,500 | -700 | -1% | 7,169 |
| 2024/12/05 | 72,900 | 73,400 | 72,700 | 73,200 | +100 | +0.1% | 8,058 |
| 2024/12/04 | 73,100 | 73,300 | 72,900 | 73,100 | +200 | +0.3% | 7,567 |
| 2024/12/03 | 72,900 | 73,100 | 72,300 | 72,900 | ±0 | ±0% | 7,383 |
| 2024/12/02 | 73,400 | 73,400 | 72,800 | 72,900 | -200 | -0.3% | 6,903 |
| 2024/11/29 | 73,400 | 73,800 | 73,100 | 73,100 | -600 | -0.8% | 6,366 |
| 2024/11/28 | 73,100 | 73,800 | 73,100 | 73,700 | +400 | +0.5% | 6,858 |
| 2024/11/27 | 73,800 | 74,000 | 72,800 | 73,300 | -600 | -0.8% | 6,697 |
| 2024/11/26 | 73,500 | 73,900 | 73,200 | 73,900 | +500 | +0.7% | 7,277 |
| 2024/11/25 | 73,800 | 74,100 | 73,400 | 73,400 | -100 | -0.1% | 12,277 |
| 2024/11/22 | 73,200 | 73,700 | 73,000 | 73,500 | +200 | +0.3% | 5,588 |
101～
150
件表示中 / 2587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
