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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 76,700 | 77,200 | 76,700 | 76,900 | -300 | -0.4% | 9,333 |
| 2019/02/26 | 77,000 | 77,300 | 76,700 | 77,200 | -200 | -0.3% | 10,054 |
| 2019/02/25 | 77,300 | 77,400 | 76,400 | 77,400 | -200 | -0.3% | 10,110 |
| 2019/02/22 | 77,300 | 77,600 | 76,800 | 77,600 | -300 | -0.4% | 8,900 |
| 2019/02/21 | 77,700 | 78,000 | 77,400 | 77,900 | -100 | -0.1% | 7,159 |
| 2019/02/20 | 78,300 | 78,400 | 77,600 | 78,000 | -300 | -0.4% | 5,088 |
| 2019/02/19 | 77,000 | 78,400 | 76,700 | 78,300 | +800 | +1% | 10,031 |
| 2019/02/18 | 78,200 | 78,200 | 77,400 | 77,500 | -700 | -0.9% | 6,619 |
| 2019/02/15 | 77,600 | 78,300 | 77,100 | 78,200 | -100 | -0.1% | 10,639 |
| 2019/02/14 | 78,300 | 78,500 | 77,900 | 78,300 | +300 | +0.4% | 8,101 |
| 2019/02/13 | 77,700 | 78,400 | 77,000 | 78,000 | ±0 | ±0% | 7,347 |
| 2019/02/12 | 76,800 | 78,000 | 76,200 | 78,000 | +500 | +0.6% | 10,894 |
| 2019/02/08 | 77,000 | 77,700 | 76,700 | 77,500 | ±0 | ±0% | 11,832 |
| 2019/02/07 | 77,200 | 77,500 | 76,900 | 77,500 | +500 | +0.6% | 8,770 |
| 2019/02/06 | 77,800 | 78,300 | 76,700 | 77,000 | -500 | -0.6% | 9,481 |
| 2019/02/05 | 78,700 | 78,800 | 77,400 | 77,500 | -500 | -0.6% | 13,819 |
| 2019/02/04 | 77,700 | 78,600 | 77,000 | 78,000 | +1,200 | +1.6% | 9,760 |
| 2019/02/01 | 76,700 | 77,400 | 76,300 | 76,800 | +600 | +0.8% | 14,434 |
| 2019/01/31 | 75,200 | 76,400 | 75,200 | 76,200 | +700 | +0.9% | 10,019 |
| 2019/01/30 | 75,400 | 76,600 | 75,300 | 75,500 | +100 | +0.1% | 13,416 |
| 2019/01/29 | 74,200 | 75,700 | 74,200 | 75,400 | +1,200 | +1.6% | 12,055 |
| 2019/01/28 | 74,000 | 74,400 | 73,800 | 74,200 | +200 | +0.3% | 5,815 |
| 2019/01/25 | 73,900 | 74,400 | 73,500 | 74,000 | +600 | +0.8% | 9,337 |
| 2019/01/24 | 72,300 | 73,700 | 72,100 | 73,400 | +900 | +1.2% | 8,179 |
| 2019/01/23 | 73,300 | 73,400 | 72,500 | 72,500 | -1,100 | -1.5% | 6,407 |
| 2019/01/22 | 74,200 | 74,300 | 73,300 | 73,600 | -600 | -0.8% | 5,690 |
| 2019/01/21 | 73,600 | 74,300 | 73,300 | 74,200 | +600 | +0.8% | 5,064 |
| 2019/01/18 | 74,500 | 74,600 | 73,400 | 73,600 | -900 | -1.2% | 5,566 |
| 2019/01/17 | 73,700 | 74,500 | 73,600 | 74,500 | +1,000 | +1.4% | 12,909 |
| 2019/01/16 | 73,300 | 73,600 | 73,000 | 73,500 | +1,000 | +1.4% | 12,749 |
| 2019/01/15 | 73,400 | 73,400 | 72,400 | 72,500 | -500 | -0.7% | 12,749 |
| 2019/01/11 | 72,900 | 73,400 | 72,100 | 73,000 | +1,100 | +1.5% | 16,689 |
| 2019/01/10 | 71,600 | 72,600 | 71,500 | 71,900 | +500 | +0.7% | 12,440 |
| 2019/01/09 | 70,700 | 71,600 | 70,700 | 71,400 | +700 | +1% | 6,002 |
| 2019/01/08 | 70,700 | 71,700 | 70,500 | 70,700 | +300 | +0.4% | 8,479 |
| 2019/01/07 | 70,000 | 71,200 | 70,000 | 70,400 | +900 | +1.3% | 9,261 |
| 2019/01/04 | 70,700 | 70,800 | 69,400 | 69,500 | -700 | -1% | 8,322 |
| 2018/12/28 | 69,300 | 70,600 | 69,300 | 70,200 | +1,000 | +1.4% | 6,684 |
| 2018/12/27 | 67,800 | 70,200 | 67,800 | 69,200 | +1,500 | +2.2% | 11,376 |
| 2018/12/26 | 66,800 | 67,700 | 66,300 | 67,700 | +600 | +0.9% | 8,662 |
| 2018/12/25 | 65,100 | 67,500 | 65,100 | 67,100 | -1,000 | -1.5% | 13,186 |
| 2018/12/21 | 67,800 | 68,900 | 67,800 | 68,100 | -600 | -0.9% | 11,778 |
| 2018/12/20 | 69,900 | 70,000 | 68,700 | 68,700 | -1,500 | -2.1% | 8,879 |
| 2018/12/19 | 70,000 | 70,300 | 69,200 | 70,200 | +300 | +0.4% | 9,727 |
| 2018/12/18 | 70,600 | 70,600 | 69,900 | 69,900 | -900 | -1.3% | 7,605 |
| 2018/12/17 | 70,800 | 71,200 | 70,600 | 70,800 | ±0 | ±0% | 9,350 |
| 2018/12/14 | 70,300 | 70,900 | 69,900 | 70,800 | +800 | +1.1% | 11,181 |
| 2018/12/13 | 69,800 | 70,000 | 69,100 | 70,000 | -200 | -0.3% | 7,390 |
| 2018/12/12 | 69,000 | 70,200 | 68,800 | 70,200 | +1,500 | +2.2% | 10,027 |
| 2018/12/11 | 68,700 | 69,500 | 68,300 | 68,700 | ±0 | ±0% | 7,460 |
1551～
1600
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
