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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 70,300 | 70,700 | 70,000 | 70,100 | -500 | -0.7% | 7,229 |
| 2018/05/02 | 70,400 | 71,100 | 69,800 | 70,600 | -300 | -0.4% | 5,691 |
| 2018/05/01 | 69,900 | 71,200 | 69,900 | 70,900 | +400 | +0.6% | 9,004 |
| 2018/04/27 | 70,700 | 70,900 | 70,100 | 70,500 | +200 | +0.3% | 6,421 |
| 2018/04/26 | 69,800 | 70,400 | 69,500 | 70,300 | +600 | +0.9% | 4,643 |
| 2018/04/25 | 70,200 | 71,000 | 68,700 | 69,700 | -75,100 | -51.9% | 7,455 |
| 2018/04/24 | 141,700 | 144,800 | 140,500 | 144,800 | +2,500 | +1.8% | 9,928 |
| 2018/04/23 | 141,600 | 142,300 | 141,600 | 142,300 | -200 | -0.1% | 2,482 |
| 2018/04/20 | 142,500 | 143,100 | 141,800 | 142,500 | -800 | -0.6% | 2,310 |
| 2018/04/19 | 143,600 | 143,700 | 142,200 | 143,300 | -200 | -0.1% | 1,896 |
| 2018/04/18 | 143,600 | 144,200 | 142,300 | 143,500 | +1,600 | +1.1% | 2,581 |
| 2018/04/17 | 142,000 | 142,600 | 141,400 | 141,900 | +700 | +0.5% | 2,435 |
| 2018/04/16 | 142,900 | 143,100 | 141,200 | 141,200 | -1,800 | -1.3% | 3,315 |
| 2018/04/13 | 144,500 | 144,600 | 143,000 | 143,000 | -1,300 | -0.9% | 2,013 |
| 2018/04/12 | 143,600 | 144,400 | 143,000 | 144,300 | +700 | +0.5% | 2,400 |
| 2018/04/11 | 143,700 | 144,500 | 143,500 | 143,600 | -800 | -0.6% | 1,893 |
| 2018/04/10 | 144,700 | 146,400 | 144,300 | 144,400 | +300 | +0.2% | 2,983 |
| 2018/04/09 | 144,100 | 145,200 | 143,600 | 144,100 | +1,200 | +0.8% | 2,877 |
| 2018/04/06 | 143,400 | 144,000 | 142,900 | 142,900 | -500 | -0.3% | 1,540 |
| 2018/04/05 | 143,000 | 144,600 | 142,300 | 143,400 | +900 | +0.6% | 2,855 |
| 2018/04/04 | 143,300 | 144,900 | 142,500 | 142,500 | -1,200 | -0.8% | 2,801 |
| 2018/04/03 | 143,300 | 144,400 | 143,000 | 143,700 | +1,300 | +0.9% | 3,141 |
| 2018/04/02 | 143,800 | 144,900 | 142,300 | 142,400 | -2,100 | -1.5% | 2,270 |
| 2018/03/30 | 142,400 | 144,600 | 141,900 | 144,500 | +1,400 | +1% | 3,324 |
| 2018/03/29 | 142,600 | 143,700 | 141,500 | 143,100 | +400 | +0.3% | 5,500 |
| 2018/03/28 | 140,400 | 142,700 | 140,200 | 142,700 | +1,500 | +1.1% | 2,402 |
| 2018/03/27 | 141,900 | 142,600 | 140,200 | 141,200 | +300 | +0.2% | 2,310 |
| 2018/03/26 | 142,100 | 142,500 | 140,600 | 140,900 | -1,400 | -1% | 2,290 |
| 2018/03/23 | 142,400 | 143,600 | 142,100 | 142,300 | -1,900 | -1.3% | 2,352 |
| 2018/03/22 | 143,900 | 144,200 | 142,300 | 144,200 | +300 | +0.2% | 2,317 |
| 2018/03/20 | 142,700 | 143,900 | 142,000 | 143,900 | +1,700 | +1.2% | 1,629 |
| 2018/03/19 | 144,900 | 145,200 | 142,200 | 142,200 | -2,400 | -1.7% | 1,065 |
| 2018/03/16 | 144,600 | 145,300 | 142,800 | 144,600 | +200 | +0.1% | 1,674 |
| 2018/03/15 | 142,500 | 144,400 | 141,900 | 144,400 | +1,300 | +0.9% | 2,088 |
| 2018/03/14 | 142,500 | 143,200 | 141,200 | 143,100 | +900 | +0.6% | 2,660 |
| 2018/03/13 | 141,700 | 142,600 | 141,100 | 142,200 | +800 | +0.6% | 2,428 |
| 2018/03/12 | 140,200 | 142,600 | 140,100 | 141,400 | +400 | +0.3% | 2,771 |
| 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 |
1751～
1800
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
