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 |
|---|---|---|---|---|---|---|---|
| 2019/06/05 | 77,400 | 78,000 | 77,000 | 77,600 | +400 | +0.5% | 61,393 |
| 2019/06/04 | 77,500 | 78,000 | 77,100 | 77,200 | -1,300 | -1.7% | 104,264 |
| 2019/06/03 | 80,200 | 80,700 | 78,000 | 78,500 | -2,600 | -3.2% | 66,474 |
| 2019/05/31 | 82,100 | 82,900 | 81,100 | 81,100 | -1,500 | -1.8% | 18,777 |
| 2019/05/30 | 82,600 | 83,000 | 82,100 | 82,600 | -300 | -0.4% | 9,591 |
| 2019/05/29 | 82,200 | 82,900 | 82,100 | 82,900 | +900 | +1.1% | 7,833 |
| 2019/05/28 | 82,600 | 82,800 | 82,000 | 82,000 | -400 | -0.5% | 13,385 |
| 2019/05/27 | 81,800 | 83,000 | 81,500 | 82,400 | ±0 | ±0% | 15,434 |
| 2019/05/24 | 82,000 | 82,500 | 82,000 | 82,400 | -100 | -0.1% | 11,660 |
| 2019/05/23 | 82,100 | 83,000 | 82,000 | 82,500 | +500 | +0.6% | 6,783 |
| 2019/05/22 | 82,300 | 82,300 | 81,400 | 82,000 | -100 | -0.1% | 8,543 |
| 2019/05/21 | 82,900 | 82,900 | 81,800 | 82,100 | -400 | -0.5% | 10,091 |
| 2019/05/20 | 81,800 | 82,600 | 81,500 | 82,500 | +300 | +0.4% | 9,862 |
| 2019/05/17 | 82,500 | 83,000 | 81,600 | 82,200 | -300 | -0.4% | 10,599 |
| 2019/05/16 | 81,700 | 82,500 | 81,300 | 82,500 | +600 | +0.7% | 11,128 |
| 2019/05/15 | 81,900 | 82,100 | 81,200 | 81,900 | +200 | +0.2% | 9,189 |
| 2019/05/14 | 80,500 | 82,000 | 80,500 | 81,700 | -300 | -0.4% | 9,170 |
| 2019/05/13 | 82,400 | 82,600 | 81,600 | 82,000 | -400 | -0.5% | 6,056 |
| 2019/05/10 | 81,200 | 82,500 | 81,100 | 82,400 | +1,300 | +1.6% | 10,872 |
| 2019/05/09 | 81,500 | 81,600 | 81,100 | 81,100 | -400 | -0.5% | 9,487 |
| 2019/05/08 | 80,900 | 81,700 | 80,900 | 81,500 | +300 | +0.4% | 10,469 |
| 2019/05/07 | 80,300 | 81,200 | 80,000 | 81,200 | +900 | +1.1% | 9,472 |
| 2019/04/26 | 80,900 | 81,200 | 80,100 | 80,300 | -900 | -1.1% | 7,813 |
| 2019/04/25 | 81,000 | 81,300 | 80,600 | 81,200 | +200 | +0.2% | 10,200 |
| 2019/04/24 | 81,400 | 81,400 | 80,800 | 81,000 | -2,000 | -2.4% | 10,859 |
| 2019/04/23 | 83,100 | 83,500 | 82,500 | 83,000 | -400 | -0.5% | 9,609 |
| 2019/04/22 | 82,900 | 83,400 | 82,900 | 83,400 | +300 | +0.4% | 6,123 |
| 2019/04/19 | 83,300 | 83,700 | 82,900 | 83,100 | -100 | -0.1% | 7,995 |
| 2019/04/18 | 82,500 | 83,300 | 82,200 | 83,200 | +400 | +0.5% | 9,223 |
| 2019/04/17 | 83,500 | 83,600 | 82,500 | 82,800 | -200 | -0.2% | 8,131 |
| 2019/04/16 | 82,500 | 83,200 | 82,500 | 83,000 | +300 | +0.4% | 6,421 |
| 2019/04/15 | 83,100 | 83,100 | 82,300 | 82,700 | ±0 | ±0% | 9,505 |
| 2019/04/12 | 82,300 | 82,700 | 82,100 | 82,700 | +400 | +0.5% | 10,423 |
| 2019/04/11 | 82,500 | 82,900 | 81,900 | 82,300 | -400 | -0.5% | 9,668 |
| 2019/04/10 | 82,400 | 82,800 | 82,100 | 82,700 | +300 | +0.4% | 9,665 |
| 2019/04/09 | 82,000 | 82,500 | 81,700 | 82,400 | ±0 | ±0% | 12,075 |
| 2019/04/08 | 82,400 | 82,600 | 81,700 | 82,400 | -300 | -0.4% | 10,774 |
| 2019/04/05 | 82,400 | 82,900 | 81,900 | 82,700 | ±0 | ±0% | 8,026 |
| 2019/04/04 | 82,700 | 83,000 | 82,100 | 82,700 | -300 | -0.4% | 8,702 |
| 2019/04/03 | 83,500 | 83,600 | 82,400 | 83,000 | -300 | -0.4% | 11,650 |
| 2019/04/02 | 83,100 | 83,500 | 82,000 | 83,300 | +300 | +0.4% | 15,736 |
| 2019/04/01 | 83,300 | 83,400 | 82,000 | 83,000 | -700 | -0.8% | 11,955 |
| 2019/03/29 | 84,500 | 85,000 | 83,300 | 83,700 | -500 | -0.6% | 11,960 |
| 2019/03/28 | 84,100 | 85,100 | 83,700 | 84,200 | -1,200 | -1.4% | 13,656 |
| 2019/03/27 | 84,200 | 85,800 | 83,500 | 85,400 | +1,200 | +1.4% | 11,233 |
| 2019/03/26 | 83,000 | 84,300 | 83,000 | 84,200 | +1,100 | +1.3% | 6,884 |
| 2019/03/25 | 83,300 | 83,600 | 82,600 | 83,100 | -500 | -0.6% | 7,502 |
| 2019/03/22 | 82,900 | 84,100 | 82,700 | 83,600 | +400 | +0.5% | 8,518 |
| 2019/03/20 | 83,100 | 83,400 | 82,200 | 83,200 | +100 | +0.1% | 7,184 |
| 2019/03/19 | 82,400 | 83,400 | 82,300 | 83,100 | +1,200 | +1.5% | 6,199 |
1451～
1500
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
