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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 140,100 | 142,600 | 140,100 | 141,000 | -1,500 | -1.1% | 3,302 |
| 2018/03/08 | 143,100 | 144,000 | 142,500 | 142,500 | -1,100 | -0.8% | 2,654 |
| 2018/03/07 | 142,300 | 144,100 | 142,300 | 143,600 | +300 | +0.2% | 2,619 |
| 2018/03/06 | 143,500 | 144,000 | 142,400 | 143,300 | +900 | +0.6% | 2,554 |
| 2018/03/05 | 143,500 | 144,100 | 141,100 | 142,400 | -1,100 | -0.8% | 1,988 |
| 2018/03/02 | 143,000 | 145,200 | 142,600 | 143,500 | -900 | -0.6% | 2,492 |
| 2018/03/01 | 146,200 | 147,900 | 144,400 | 144,400 | -1,000 | -0.7% | 3,401 |
| 2018/02/28 | 147,100 | 147,500 | 145,200 | 145,400 | -2,400 | -1.6% | 2,495 |
| 2018/02/27 | 148,800 | 149,400 | 147,000 | 147,800 | -600 | -0.4% | 2,536 |
| 2018/02/26 | 148,200 | 148,900 | 147,500 | 148,400 | +900 | +0.6% | 2,806 |
| 2018/02/23 | 146,000 | 148,200 | 144,300 | 147,500 | +3,600 | +2.5% | 2,005 |
| 2018/02/22 | 145,300 | 145,300 | 143,700 | 143,900 | -1,000 | -0.7% | 2,337 |
| 2018/02/21 | 147,000 | 147,200 | 144,900 | 144,900 | -1,900 | -1.3% | 1,905 |
| 2018/02/20 | 147,400 | 148,000 | 145,700 | 146,800 | +200 | +0.1% | 2,114 |
| 2018/02/19 | 144,600 | 147,000 | 144,600 | 146,600 | +1,700 | +1.2% | 2,179 |
| 2018/02/16 | 144,000 | 144,900 | 141,400 | 144,900 | +3,400 | +2.4% | 2,813 |
| 2018/02/15 | 141,900 | 143,000 | 140,600 | 141,500 | -1,500 | -1% | 3,295 |
| 2018/02/14 | 143,800 | 145,900 | 142,700 | 143,000 | -2,300 | -1.6% | 3,541 |
| 2018/02/13 | 145,500 | 147,300 | 145,200 | 145,300 | +1,600 | +1.1% | 3,007 |
| 2018/02/09 | 141,400 | 145,100 | 141,400 | 143,700 | -3,700 | -2.5% | 3,627 |
| 2018/02/08 | 143,900 | 147,400 | 143,400 | 147,400 | +4,000 | +2.8% | 2,809 |
| 2018/02/07 | 144,200 | 148,800 | 143,300 | 143,400 | -800 | -0.6% | 3,231 |
| 2018/02/06 | 144,000 | 146,600 | 143,600 | 144,200 | -4,100 | -2.8% | 4,736 |
| 2018/02/05 | 147,800 | 148,500 | 146,300 | 148,300 | ±0 | ±0% | 3,593 |
| 2018/02/02 | 148,000 | 149,600 | 148,000 | 148,300 | -800 | -0.5% | 2,111 |
| 2018/02/01 | 148,000 | 149,800 | 147,000 | 149,100 | +600 | +0.4% | 4,070 |
| 2018/01/31 | 146,400 | 148,500 | 144,500 | 148,500 | +2,100 | +1.4% | 4,415 |
| 2018/01/30 | 146,000 | 147,000 | 144,800 | 146,400 | +400 | +0.3% | 2,685 |
| 2018/01/29 | 146,000 | 147,000 | 145,600 | 146,000 | -200 | -0.1% | 2,977 |
| 2018/01/26 | 147,000 | 147,700 | 145,800 | 146,200 | -1,300 | -0.9% | 4,100 |
| 2018/01/25 | 147,300 | 148,200 | 144,500 | 147,500 | +9,800 | +7.1% | 14,521 |
| 2018/01/24 | 137,100 | 138,900 | 136,800 | 137,700 | ±0 | ±0% | 1,211 |
| 2018/01/23 | 137,500 | 138,900 | 137,000 | 137,700 | +200 | +0.1% | 1,779 |
| 2018/01/22 | 137,700 | 137,700 | 136,700 | 137,500 | +500 | +0.4% | 1,260 |
| 2018/01/19 | 137,400 | 137,800 | 136,400 | 137,000 | -400 | -0.3% | 1,303 |
| 2018/01/18 | 135,000 | 138,000 | 135,000 | 137,400 | +2,400 | +1.8% | 3,924 |
| 2018/01/17 | 134,500 | 136,200 | 134,200 | 135,000 | ±0 | ±0% | 2,393 |
| 2018/01/16 | 134,100 | 135,800 | 134,100 | 135,000 | +100 | +0.1% | 1,342 |
| 2018/01/15 | 133,500 | 135,100 | 133,300 | 134,900 | +1,400 | +1% | 1,654 |
| 2018/01/12 | 133,900 | 134,400 | 132,700 | 133,500 | -400 | -0.3% | 1,544 |
| 2018/01/11 | 133,300 | 133,900 | 132,900 | 133,900 | +600 | +0.5% | 1,621 |
| 2018/01/10 | 133,100 | 133,900 | 132,300 | 133,300 | ±0 | ±0% | 1,350 |
| 2018/01/09 | 131,500 | 133,700 | 131,500 | 133,300 | +1,700 | +1.3% | 1,994 |
| 2018/01/05 | 131,600 | 131,900 | 130,600 | 131,600 | -200 | -0.2% | 1,211 |
| 2018/01/04 | 130,300 | 131,800 | 129,300 | 131,800 | +200 | +0.2% | 1,640 |
| 2017/12/29 | 131,200 | 131,700 | 130,700 | 131,600 | +400 | +0.3% | 708 |
| 2017/12/28 | 130,800 | 131,400 | 130,700 | 131,200 | -100 | -0.1% | 1,070 |
| 2017/12/27 | 131,200 | 131,900 | 130,000 | 131,300 | +100 | +0.1% | 1,248 |
| 2017/12/26 | 130,500 | 131,200 | 130,500 | 131,200 | +400 | +0.3% | 1,436 |
| 2017/12/25 | 130,100 | 130,900 | 130,100 | 130,800 | +800 | +0.6% | 1,119 |
1751～
1800
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
