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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 72,300 | 72,700 | 71,600 | 72,400 | +100 | +0.1% | 3,793 |
| 2018/07/13 | 72,500 | 72,900 | 72,000 | 72,300 | -400 | -0.6% | 3,341 |
| 2018/07/12 | 72,500 | 73,200 | 72,300 | 72,700 | +100 | +0.1% | 3,259 |
| 2018/07/11 | 72,300 | 72,900 | 71,700 | 72,600 | ±0 | ±0% | 4,421 |
| 2018/07/10 | 72,900 | 73,100 | 72,400 | 72,600 | -100 | -0.1% | 7,014 |
| 2018/07/09 | 73,000 | 73,200 | 72,300 | 72,700 | -100 | -0.1% | 7,773 |
| 2018/07/06 | 73,000 | 73,500 | 72,500 | 72,800 | -100 | -0.1% | 7,515 |
| 2018/07/05 | 73,600 | 73,900 | 72,500 | 72,900 | -500 | -0.7% | 6,595 |
| 2018/07/04 | 73,600 | 74,000 | 73,000 | 73,400 | -500 | -0.7% | 6,524 |
| 2018/07/03 | 73,900 | 74,400 | 73,400 | 73,900 | +800 | +1.1% | 4,865 |
| 2018/07/02 | 73,200 | 73,900 | 72,900 | 73,100 | +500 | +0.7% | 9,456 |
| 2018/06/29 | 73,800 | 73,800 | 72,500 | 72,600 | -700 | -1% | 8,276 |
| 2018/06/28 | 73,600 | 73,700 | 72,200 | 73,300 | -300 | -0.4% | 9,311 |
| 2018/06/27 | 74,000 | 74,700 | 73,500 | 73,600 | -300 | -0.4% | 15,220 |
| 2018/06/26 | 73,100 | 74,000 | 73,000 | 73,900 | +1,400 | +1.9% | 21,677 |
| 2018/06/25 | 72,700 | 73,200 | 72,400 | 72,500 | -200 | -0.3% | 11,238 |
| 2018/06/22 | 72,100 | 73,000 | 72,100 | 72,700 | +600 | +0.8% | 10,175 |
| 2018/06/21 | 72,000 | 72,600 | 71,700 | 72,100 | +100 | +0.1% | 9,083 |
| 2018/06/20 | 71,100 | 72,300 | 70,900 | 72,000 | +500 | +0.7% | 7,392 |
| 2018/06/19 | 71,900 | 72,400 | 70,700 | 71,500 | -800 | -1.1% | 12,269 |
| 2018/06/18 | 70,500 | 73,400 | 70,500 | 72,300 | +3,600 | +5.2% | 22,811 |
| 2018/06/15 | 70,300 | 70,800 | 68,700 | 68,700 | -1,400 | -2% | 9,634 |
| 2018/06/14 | 70,300 | 70,500 | 69,800 | 70,100 | -200 | -0.3% | 5,261 |
| 2018/06/13 | 70,600 | 70,800 | 70,300 | 70,300 | -400 | -0.6% | 5,489 |
| 2018/06/12 | 70,400 | 70,900 | 70,200 | 70,700 | +300 | +0.4% | 3,926 |
| 2018/06/11 | 70,800 | 71,000 | 70,300 | 70,400 | -400 | -0.6% | 2,435 |
| 2018/06/08 | 70,400 | 71,300 | 70,200 | 70,800 | -100 | -0.1% | 8,244 |
| 2018/06/07 | 71,300 | 71,700 | 70,800 | 70,900 | -200 | -0.3% | 4,634 |
| 2018/06/06 | 71,400 | 71,800 | 71,100 | 71,100 | -600 | -0.8% | 6,313 |
| 2018/06/05 | 71,000 | 71,900 | 70,900 | 71,700 | +800 | +1.1% | 5,687 |
| 2018/06/04 | 70,500 | 71,100 | 70,400 | 70,900 | +800 | +1.1% | 5,841 |
| 2018/06/01 | 71,000 | 71,200 | 70,000 | 70,100 | -1,300 | -1.8% | 6,314 |
| 2018/05/31 | 71,300 | 71,700 | 70,600 | 71,400 | -100 | -0.1% | 9,084 |
| 2018/05/30 | 71,100 | 71,500 | 70,500 | 71,500 | +400 | +0.6% | 6,787 |
| 2018/05/29 | 71,000 | 71,300 | 70,700 | 71,100 | +100 | +0.1% | 6,414 |
| 2018/05/28 | 70,900 | 71,200 | 70,600 | 71,000 | +200 | +0.3% | 5,334 |
| 2018/05/25 | 70,800 | 71,000 | 70,300 | 70,800 | ±0 | ±0% | 4,432 |
| 2018/05/24 | 70,700 | 70,900 | 70,100 | 70,800 | +100 | +0.1% | 6,036 |
| 2018/05/23 | 71,100 | 71,100 | 70,400 | 70,700 | -500 | -0.7% | 8,640 |
| 2018/05/22 | 70,700 | 71,200 | 70,400 | 71,200 | +300 | +0.4% | 7,857 |
| 2018/05/21 | 70,300 | 71,000 | 69,800 | 70,900 | +400 | +0.6% | 12,832 |
| 2018/05/18 | 70,300 | 70,800 | 70,000 | 70,500 | +100 | +0.1% | 7,935 |
| 2018/05/17 | 69,900 | 70,500 | 69,800 | 70,400 | +600 | +0.9% | 8,230 |
| 2018/05/16 | 70,500 | 71,300 | 69,800 | 69,800 | -100 | -0.1% | 8,055 |
| 2018/05/15 | 70,600 | 71,000 | 69,900 | 69,900 | -700 | -1% | 7,210 |
| 2018/05/14 | 69,900 | 70,700 | 69,900 | 70,600 | +700 | +1% | 4,841 |
| 2018/05/11 | 69,900 | 71,200 | 69,500 | 69,900 | +400 | +0.6% | 13,391 |
| 2018/05/10 | 68,800 | 69,900 | 68,200 | 69,500 | +1,300 | +1.9% | 14,340 |
| 2018/05/09 | 69,200 | 69,300 | 68,000 | 68,200 | -1,200 | -1.7% | 13,602 |
| 2018/05/08 | 70,000 | 70,400 | 69,100 | 69,400 | -700 | -1% | 10,145 |
1701～
1750
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
