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 |
|---|---|---|---|---|---|---|---|
| 2017/10/11 | 129,900 | 130,200 | 129,200 | 129,200 | -800 | -0.6% | 2,285 |
| 2017/10/10 | 131,600 | 131,600 | 129,900 | 130,000 | -1,100 | -0.8% | 1,441 |
| 2017/10/06 | 132,000 | 132,700 | 130,800 | 131,100 | -1,200 | -0.9% | 2,398 |
| 2017/10/05 | 131,800 | 132,600 | 131,700 | 132,300 | +500 | +0.4% | 1,125 |
| 2017/10/04 | 132,100 | 132,800 | 131,400 | 131,800 | +100 | +0.1% | 1,326 |
| 2017/10/03 | 130,900 | 132,100 | 130,600 | 131,700 | +1,000 | +0.8% | 2,184 |
| 2017/10/02 | 131,800 | 131,800 | 129,600 | 130,700 | +700 | +0.5% | 2,069 |
| 2017/09/29 | 129,500 | 130,700 | 129,400 | 130,000 | +600 | +0.5% | 2,417 |
| 2017/09/28 | 129,300 | 130,300 | 129,000 | 129,400 | -400 | -0.3% | 1,755 |
| 2017/09/27 | 130,000 | 130,600 | 128,900 | 129,800 | -200 | -0.2% | 1,502 |
| 2017/09/26 | 130,000 | 130,800 | 129,600 | 130,000 | -300 | -0.2% | 1,390 |
| 2017/09/25 | 129,500 | 130,700 | 129,100 | 130,300 | +700 | +0.5% | 1,237 |
| 2017/09/22 | 129,500 | 129,700 | 129,000 | 129,600 | +100 | +0.1% | 2,340 |
| 2017/09/21 | 129,500 | 130,300 | 129,500 | 129,500 | -700 | -0.5% | 1,934 |
| 2017/09/20 | 130,100 | 130,600 | 129,100 | 130,200 | +100 | +0.1% | 1,611 |
| 2017/09/19 | 130,600 | 130,600 | 129,600 | 130,100 | +400 | +0.3% | 1,888 |
| 2017/09/15 | 131,600 | 131,600 | 129,700 | 129,700 | -1,300 | -1% | 3,222 |
| 2017/09/14 | 129,500 | 131,000 | 129,400 | 131,000 | +800 | +0.6% | 1,838 |
| 2017/09/13 | 130,000 | 130,200 | 128,900 | 130,200 | +200 | +0.2% | 2,369 |
| 2017/09/12 | 130,200 | 130,600 | 129,600 | 130,000 | -400 | -0.3% | 1,519 |
| 2017/09/11 | 131,100 | 131,600 | 130,400 | 130,400 | -600 | -0.5% | 1,383 |
| 2017/09/08 | 132,500 | 132,700 | 131,000 | 131,000 | -1,100 | -0.8% | 2,576 |
| 2017/09/07 | 132,600 | 132,800 | 131,100 | 132,100 | +500 | +0.4% | 1,386 |
| 2017/09/06 | 131,200 | 131,700 | 130,300 | 131,600 | -500 | -0.4% | 1,743 |
| 2017/09/05 | 132,600 | 133,800 | 131,500 | 132,100 | -1,400 | -1% | 1,550 |
| 2017/09/04 | 133,800 | 134,200 | 131,600 | 133,500 | -500 | -0.4% | 2,555 |
| 2017/09/01 | 134,900 | 135,300 | 133,600 | 134,000 | -1,200 | -0.9% | 1,361 |
| 2017/08/31 | 135,200 | 135,900 | 135,000 | 135,200 | -300 | -0.2% | 1,212 |
| 2017/08/30 | 135,300 | 136,000 | 134,900 | 135,500 | +100 | +0.1% | 1,044 |
| 2017/08/29 | 134,700 | 136,200 | 134,700 | 135,400 | ±0 | ±0% | 1,775 |
| 2017/08/28 | 134,400 | 135,400 | 134,200 | 135,400 | +700 | +0.5% | 1,936 |
| 2017/08/25 | 134,700 | 135,400 | 134,300 | 134,700 | -400 | -0.3% | 1,443 |
| 2017/08/24 | 135,200 | 135,700 | 134,700 | 135,100 | -200 | -0.1% | 1,417 |
| 2017/08/23 | 135,900 | 135,900 | 134,800 | 135,300 | +300 | +0.2% | 784 |
| 2017/08/22 | 135,500 | 135,800 | 135,000 | 135,000 | -700 | -0.5% | 1,145 |
| 2017/08/21 | 135,300 | 135,900 | 134,900 | 135,700 | +500 | +0.4% | 1,217 |
| 2017/08/18 | 134,400 | 136,000 | 134,400 | 135,200 | ±0 | ±0% | 1,743 |
| 2017/08/17 | 134,800 | 135,700 | 134,500 | 135,200 | +100 | +0.1% | 1,092 |
| 2017/08/16 | 135,400 | 135,900 | 134,300 | 135,100 | +600 | +0.4% | 1,358 |
| 2017/08/15 | 133,400 | 134,600 | 133,300 | 134,500 | +600 | +0.4% | 1,244 |
| 2017/08/14 | 133,500 | 134,000 | 132,700 | 133,900 | ±0 | ±0% | 2,475 |
| 2017/08/10 | 135,300 | 135,300 | 133,600 | 133,900 | -1,100 | -0.8% | 1,626 |
| 2017/08/09 | 135,400 | 135,900 | 134,400 | 135,000 | -400 | -0.3% | 1,678 |
| 2017/08/08 | 134,100 | 135,800 | 134,100 | 135,400 | +1,100 | +0.8% | 1,489 |
| 2017/08/07 | 134,700 | 136,200 | 134,100 | 134,300 | -1,100 | -0.8% | 1,912 |
| 2017/08/04 | 135,000 | 136,200 | 134,800 | 135,400 | -100 | -0.1% | 2,126 |
| 2017/08/03 | 134,600 | 135,600 | 134,600 | 135,500 | +1,300 | +1% | 1,245 |
| 2017/08/02 | 134,500 | 135,600 | 134,200 | 134,200 | -700 | -0.5% | 2,321 |
| 2017/08/01 | 135,800 | 136,400 | 134,600 | 134,900 | -1,500 | -1.1% | 2,915 |
| 2017/07/31 | 134,500 | 136,400 | 134,000 | 136,400 | +1,400 | +1% | 2,274 |
1851～
1900
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
