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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/12/10 | 69,800 | 70,100 | 68,300 | 68,700 | -1,400 | -2% | 9,715 |
| 2018/12/07 | 69,900 | 70,100 | 69,300 | 70,100 | -100 | -0.1% | 6,838 |
| 2018/12/06 | 70,400 | 70,900 | 69,500 | 70,200 | -300 | -0.4% | 8,070 |
| 2018/12/05 | 70,100 | 71,100 | 69,900 | 70,500 | +400 | +0.6% | 7,723 |
| 2018/12/04 | 70,400 | 70,600 | 69,800 | 70,100 | -600 | -0.8% | 8,105 |
| 2018/12/03 | 69,800 | 70,800 | 69,800 | 70,700 | +800 | +1.1% | 10,758 |
| 2018/11/30 | 69,000 | 69,900 | 68,800 | 69,900 | +700 | +1% | 8,088 |
| 2018/11/29 | 69,500 | 69,900 | 69,200 | 69,200 | +100 | +0.1% | 7,992 |
| 2018/11/28 | 68,700 | 69,200 | 68,500 | 69,100 | +200 | +0.3% | 7,189 |
| 2018/11/27 | 68,600 | 69,200 | 68,100 | 68,900 | +200 | +0.3% | 7,905 |
| 2018/11/26 | 68,700 | 69,400 | 68,500 | 68,700 | ±0 | ±0% | 6,778 |
| 2018/11/22 | 68,900 | 69,100 | 68,400 | 68,700 | -200 | -0.3% | 6,707 |
| 2018/11/21 | 69,000 | 69,200 | 68,500 | 68,900 | -300 | -0.4% | 6,417 |
| 2018/11/20 | 69,600 | 69,600 | 68,600 | 69,200 | -200 | -0.3% | 8,283 |
| 2018/11/19 | 69,600 | 69,700 | 69,100 | 69,400 | -300 | -0.4% | 6,596 |
| 2018/11/16 | 70,100 | 70,300 | 69,200 | 69,700 | -300 | -0.4% | 5,412 |
| 2018/11/15 | 70,100 | 70,200 | 69,600 | 70,000 | -300 | -0.4% | 6,665 |
| 2018/11/14 | 70,700 | 70,800 | 69,900 | 70,300 | +200 | +0.3% | 6,903 |
| 2018/11/13 | 70,800 | 70,800 | 70,000 | 70,100 | -700 | -1% | 6,977 |
| 2018/11/12 | 70,000 | 70,800 | 69,900 | 70,800 | +1,000 | +1.4% | 8,778 |
| 2018/11/09 | 71,000 | 71,600 | 69,800 | 69,800 | -1,200 | -1.7% | 11,762 |
| 2018/11/08 | 71,500 | 71,700 | 70,800 | 71,000 | -300 | -0.4% | 6,755 |
| 2018/11/07 | 71,100 | 71,700 | 70,900 | 71,300 | +700 | +1% | 6,129 |
| 2018/11/06 | 70,700 | 71,100 | 70,500 | 70,600 | -100 | -0.1% | 5,194 |
| 2018/11/05 | 71,200 | 71,700 | 70,600 | 70,700 | -500 | -0.7% | 4,896 |
| 2018/11/02 | 71,600 | 71,800 | 71,100 | 71,200 | -400 | -0.6% | 5,611 |
| 2018/11/01 | 70,900 | 72,100 | 70,800 | 71,600 | +1,100 | +1.6% | 8,413 |
| 2018/10/31 | 70,900 | 71,300 | 70,400 | 70,500 | -200 | -0.3% | 10,200 |
| 2018/10/30 | 70,700 | 71,000 | 70,300 | 70,700 | -100 | -0.1% | 4,240 |
| 2018/10/29 | 71,500 | 71,800 | 70,700 | 70,800 | -1,700 | -2.3% | 6,230 |
| 2018/10/26 | 72,200 | 72,900 | 72,200 | 72,500 | ±0 | ±0% | 9,527 |
| 2018/10/25 | 73,000 | 73,400 | 72,300 | 72,500 | -700 | -1% | 5,179 |
| 2018/10/24 | 73,400 | 73,800 | 73,100 | 73,200 | -200 | -0.3% | 6,149 |
| 2018/10/23 | 73,400 | 73,900 | 73,000 | 73,400 | +300 | +0.4% | 5,304 |
| 2018/10/22 | 73,400 | 73,500 | 73,100 | 73,100 | ±0 | ±0% | 3,112 |
| 2018/10/19 | 72,900 | 73,400 | 72,600 | 73,100 | -100 | -0.1% | 5,780 |
| 2018/10/18 | 73,700 | 73,900 | 73,100 | 73,200 | -700 | -0.9% | 4,903 |
1551～
1600
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
