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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 143,500 | 146,400 | 143,100 | 146,400 | +2,900 | +2% | 8,185 |
| 2017/05/17 | 142,200 | 143,600 | 141,500 | 143,500 | +1,800 | +1.3% | 4,070 |
| 2017/05/16 | 142,100 | 142,800 | 141,600 | 141,700 | -400 | -0.3% | 2,394 |
| 2017/05/15 | 141,900 | 142,900 | 141,800 | 142,100 | +200 | +0.1% | 854 |
| 2017/05/12 | 142,300 | 142,400 | 141,600 | 141,900 | -200 | -0.1% | 1,018 |
| 2017/05/11 | 143,100 | 143,800 | 142,100 | 142,100 | -1,200 | -0.8% | 1,983 |
| 2017/05/10 | 144,000 | 145,300 | 142,200 | 143,300 | -1,700 | -1.2% | 4,338 |
| 2017/05/09 | 146,800 | 146,900 | 144,600 | 145,000 | -700 | -0.5% | 2,438 |
| 2017/05/08 | 145,900 | 147,200 | 145,700 | 145,700 | -700 | -0.5% | 2,826 |
| 2017/05/02 | 142,900 | 147,200 | 142,600 | 146,400 | +3,100 | +2.2% | 2,783 |
| 2017/05/01 | 143,800 | 143,800 | 142,700 | 143,300 | +1,000 | +0.7% | 1,239 |
| 2017/04/28 | 142,300 | 143,100 | 141,300 | 142,300 | -300 | -0.2% | 2,969 |
| 2017/04/27 | 142,400 | 143,400 | 141,500 | 142,600 | -200 | -0.1% | 1,892 |
| 2017/04/26 | 144,000 | 144,400 | 142,100 | 142,800 | -3,200 | -2.2% | 2,563 |
| 2017/04/25 | 146,500 | 147,700 | 145,900 | 146,000 | -500 | -0.3% | 2,567 |
| 2017/04/24 | 148,600 | 149,500 | 146,000 | 146,500 | -1,900 | -1.3% | 3,312 |
| 2017/04/21 | 147,400 | 149,200 | 147,200 | 148,400 | +1,000 | +0.7% | 2,349 |
| 2017/04/20 | 146,100 | 147,400 | 145,800 | 147,400 | +1,300 | +0.9% | 2,104 |
| 2017/04/19 | 148,400 | 149,200 | 145,600 | 146,100 | -2,400 | -1.6% | 3,454 |
| 2017/04/18 | 149,700 | 150,600 | 147,900 | 148,500 | +100 | +0.1% | 3,192 |
| 2017/04/17 | 145,200 | 149,400 | 144,400 | 148,400 | +3,600 | +2.5% | 2,478 |
| 2017/04/14 | 145,000 | 147,800 | 144,700 | 144,800 | -1,300 | -0.9% | 2,485 |
| 2017/04/13 | 146,800 | 147,800 | 145,200 | 146,100 | +500 | +0.3% | 3,247 |
| 2017/04/12 | 148,000 | 149,500 | 145,600 | 145,600 | -2,500 | -1.7% | 4,244 |
| 2017/04/11 | 148,100 | 149,400 | 147,200 | 148,100 | -100 | -0.1% | 2,255 |
| 2017/04/10 | 146,700 | 149,300 | 146,200 | 148,200 | +1,400 | +1% | 2,063 |
| 2017/04/07 | 147,000 | 147,300 | 145,300 | 146,800 | -1,300 | -0.9% | 3,399 |
| 2017/04/06 | 143,600 | 148,100 | 143,600 | 148,100 | +3,900 | +2.7% | 3,192 |
| 2017/04/05 | 144,600 | 146,600 | 143,100 | 144,200 | -1,100 | -0.8% | 4,007 |
| 2017/04/04 | 144,700 | 146,100 | 144,200 | 145,300 | +200 | +0.1% | 3,244 |
| 2017/04/03 | 146,500 | 146,700 | 144,900 | 145,100 | -2,500 | -1.7% | 2,639 |
| 2017/03/31 | 145,700 | 147,800 | 145,700 | 147,600 | +1,600 | +1.1% | 2,629 |
| 2017/03/30 | 147,600 | 147,900 | 145,600 | 146,000 | -1,300 | -0.9% | 3,743 |
| 2017/03/29 | 147,900 | 148,600 | 146,500 | 147,300 | -1,000 | -0.7% | 2,501 |
| 2017/03/28 | 149,800 | 150,000 | 148,100 | 148,300 | -300 | -0.2% | 1,692 |
| 2017/03/27 | 149,400 | 149,500 | 147,700 | 148,600 | +500 | +0.3% | 1,585 |
| 2017/03/24 | 148,400 | 149,300 | 147,000 | 148,100 | +900 | +0.6% | 1,805 |
| 2017/03/23 | 147,500 | 148,200 | 146,500 | 147,200 | -1,300 | -0.9% | 1,625 |
| 2017/03/22 | 146,600 | 150,000 | 146,600 | 148,500 | +1,900 | +1.3% | 1,465 |
| 2017/03/21 | 148,400 | 148,400 | 146,400 | 146,600 | -1,200 | -0.8% | 1,545 |
| 2017/03/17 | 148,200 | 149,500 | 146,800 | 147,800 | +300 | +0.2% | 2,901 |
| 2017/03/16 | 147,200 | 148,000 | 146,500 | 147,500 | -300 | -0.2% | 2,712 |
| 2017/03/15 | 147,600 | 148,400 | 146,800 | 147,800 | +400 | +0.3% | 1,735 |
| 2017/03/14 | 149,700 | 150,900 | 147,000 | 147,400 | -2,900 | -1.9% | 2,735 |
| 2017/03/13 | 148,700 | 150,900 | 148,300 | 150,300 | +1,100 | +0.7% | 1,642 |
| 2017/03/10 | 151,900 | 151,900 | 149,200 | 149,200 | -1,500 | -1% | 1,718 |
| 2017/03/09 | 149,800 | 151,700 | 149,300 | 150,700 | +100 | +0.1% | 1,720 |
| 2017/03/08 | 152,100 | 152,400 | 150,500 | 150,600 | -1,500 | -1% | 1,453 |
| 2017/03/07 | 151,600 | 152,600 | 151,600 | 152,100 | -300 | -0.2% | 923 |
| 2017/03/06 | 151,300 | 153,800 | 151,100 | 152,400 | +200 | +0.1% | 798 |
1951～
2000
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
