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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 132,700 | 135,400 | 132,700 | 135,000 | +1,900 | +1.4% | 2,650 |
| 2017/07/27 | 133,200 | 134,800 | 132,700 | 133,100 | -100 | -0.1% | 2,484 |
| 2017/07/26 | 133,000 | 134,200 | 132,000 | 133,200 | +300 | +0.2% | 2,781 |
| 2017/07/25 | 131,700 | 134,200 | 131,700 | 132,900 | +900 | +0.7% | 4,041 |
| 2017/07/24 | 131,000 | 132,400 | 131,000 | 132,000 | +1,300 | +1% | 1,970 |
| 2017/07/21 | 130,500 | 131,200 | 129,500 | 130,700 | +500 | +0.4% | 2,384 |
| 2017/07/20 | 129,200 | 131,200 | 129,100 | 130,200 | +1,500 | +1.2% | 4,306 |
| 2017/07/19 | 127,300 | 129,100 | 127,200 | 128,700 | +1,700 | +1.3% | 3,131 |
| 2017/07/18 | 128,300 | 128,500 | 126,300 | 127,000 | -2,300 | -1.8% | 5,610 |
| 2017/07/14 | 130,300 | 130,500 | 129,300 | 129,300 | -1,600 | -1.2% | 2,991 |
| 2017/07/13 | 130,000 | 131,500 | 130,000 | 130,900 | +1,100 | +0.8% | 2,477 |
| 2017/07/12 | 130,500 | 130,700 | 129,200 | 129,800 | -700 | -0.5% | 2,412 |
| 2017/07/11 | 130,100 | 130,500 | 129,100 | 130,500 | ±0 | ±0% | 2,799 |
| 2017/07/10 | 132,500 | 133,800 | 130,000 | 130,500 | -1,200 | -0.9% | 2,768 |
| 2017/07/07 | 133,200 | 133,200 | 131,000 | 131,700 | -1,500 | -1.1% | 2,293 |
| 2017/07/06 | 131,800 | 133,600 | 131,700 | 133,200 | +1,000 | +0.8% | 2,620 |
| 2017/07/05 | 132,000 | 132,800 | 130,300 | 132,200 | -200 | -0.2% | 2,284 |
| 2017/07/04 | 133,800 | 134,800 | 132,300 | 132,400 | -1,400 | -1% | 2,535 |
| 2017/07/03 | 134,700 | 134,800 | 133,700 | 133,800 | -300 | -0.2% | 959 |
| 2017/06/30 | 135,200 | 135,200 | 133,700 | 134,100 | -600 | -0.4% | 2,023 |
| 2017/06/29 | 134,600 | 135,200 | 133,800 | 134,700 | -100 | -0.1% | 3,323 |
| 2017/06/28 | 136,600 | 136,600 | 134,700 | 134,800 | -2,200 | -1.6% | 2,345 |
| 2017/06/27 | 136,900 | 137,000 | 135,500 | 137,000 | +500 | +0.4% | 2,309 |
| 2017/06/26 | 137,100 | 137,700 | 136,200 | 136,500 | -1,000 | -0.7% | 2,146 |
| 2017/06/23 | 138,500 | 139,200 | 137,100 | 137,500 | -1,400 | -1% | 2,501 |
| 2017/06/22 | 139,200 | 139,200 | 138,400 | 138,900 | +200 | +0.1% | 1,257 |
| 2017/06/21 | 140,900 | 140,900 | 138,700 | 138,700 | -1,300 | -0.9% | 2,265 |
| 2017/06/20 | 140,000 | 140,400 | 139,700 | 140,000 | -400 | -0.3% | 1,619 |
| 2017/06/19 | 140,700 | 140,800 | 139,800 | 140,400 | -300 | -0.2% | 1,149 |
| 2017/06/16 | 140,800 | 141,200 | 139,700 | 140,700 | -700 | -0.5% | 1,819 |
| 2017/06/15 | 140,500 | 141,400 | 139,900 | 141,400 | +1,200 | +0.9% | 1,713 |
| 2017/06/14 | 141,300 | 141,300 | 139,400 | 140,200 | -1,100 | -0.8% | 2,008 |
| 2017/06/13 | 140,700 | 141,400 | 139,700 | 141,300 | +600 | +0.4% | 1,844 |
| 2017/06/12 | 139,500 | 140,900 | 139,500 | 140,700 | +1,500 | +1.1% | 1,201 |
| 2017/06/09 | 140,800 | 141,100 | 139,000 | 139,200 | -1,000 | -0.7% | 1,998 |
| 2017/06/08 | 140,800 | 141,300 | 140,200 | 140,200 | -1,200 | -0.8% | 1,664 |
| 2017/06/07 | 140,800 | 141,700 | 140,600 | 141,400 | +500 | +0.4% | 1,493 |
| 2017/06/06 | 140,200 | 141,400 | 140,200 | 140,900 | +200 | +0.1% | 1,542 |
| 2017/06/05 | 141,100 | 141,700 | 140,700 | 140,700 | -400 | -0.3% | 1,380 |
| 2017/06/02 | 141,100 | 141,600 | 140,300 | 141,100 | -300 | -0.2% | 2,266 |
| 2017/06/01 | 139,400 | 141,400 | 139,400 | 141,400 | +1,300 | +0.9% | 1,633 |
| 2017/05/31 | 140,200 | 140,300 | 138,800 | 140,100 | -100 | -0.1% | 4,671 |
| 2017/05/30 | 141,600 | 142,100 | 139,800 | 140,200 | -1,800 | -1.3% | 4,786 |
| 2017/05/29 | 143,600 | 144,000 | 141,800 | 142,000 | -2,300 | -1.6% | 2,850 |
| 2017/05/26 | 143,200 | 145,100 | 143,100 | 144,300 | +1,100 | +0.8% | 7,139 |
| 2017/05/25 | 143,200 | 144,000 | 143,000 | 143,200 | -2,800 | -1.9% | 20,980 |
| 2017/05/24 | 146,500 | 147,900 | 144,800 | 146,000 | -300 | -0.2% | 15,019 |
| 2017/05/23 | 144,000 | 146,400 | 143,800 | 146,300 | +2,100 | +1.5% | 3,832 |
| 2017/05/22 | 144,200 | 145,500 | 143,600 | 144,200 | ±0 | ±0% | 3,451 |
| 2017/05/19 | 145,800 | 145,900 | 143,600 | 144,200 | -2,200 | -1.5% | 1,659 |
1901～
1950
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
