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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/03/03 | 151,400 | 153,100 | 150,600 | 152,200 | -800 | -0.5% | 1,681 |
| 2017/03/02 | 151,100 | 153,000 | 150,900 | 153,000 | +1,900 | +1.3% | 937 |
| 2017/03/01 | 152,100 | 153,500 | 151,100 | 151,100 | -1,900 | -1.2% | 466 |
| 2017/02/28 | 153,600 | 154,800 | 152,200 | 153,000 | +100 | +0.1% | 1,772 |
| 2017/02/27 | 152,300 | 154,000 | 151,500 | 152,900 | -1,000 | -0.6% | 1,441 |
| 2017/02/24 | 151,800 | 153,900 | 150,400 | 153,900 | +1,500 | +1% | 1,141 |
| 2017/02/23 | 149,900 | 152,500 | 149,900 | 152,400 | +1,500 | +1% | 992 |
| 2017/02/22 | 149,300 | 150,900 | 149,000 | 150,900 | +1,600 | +1.1% | 994 |
| 2017/02/21 | 149,200 | 149,800 | 148,500 | 149,300 | -500 | -0.3% | 543 |
| 2017/02/20 | 148,300 | 149,800 | 148,000 | 149,800 | +1,400 | +0.9% | 1,242 |
| 2017/02/17 | 148,900 | 149,400 | 148,000 | 148,400 | ±0 | ±0% | 1,207 |
| 2017/02/16 | 148,700 | 149,500 | 148,400 | 148,400 | -600 | -0.4% | 1,101 |
| 2017/02/15 | 148,700 | 149,500 | 148,300 | 149,000 | +300 | +0.2% | 1,047 |
| 2017/02/14 | 149,000 | 150,800 | 148,500 | 148,700 | -400 | -0.3% | 1,151 |
| 2017/02/13 | 148,700 | 150,900 | 148,200 | 149,100 | +400 | +0.3% | 1,951 |
| 2017/02/10 | 148,600 | 149,700 | 148,200 | 148,700 | +200 | +0.1% | 1,322 |
| 2017/02/09 | 149,700 | 150,700 | 148,400 | 148,500 | -1,000 | -0.7% | 1,221 |
| 2017/02/08 | 152,200 | 152,200 | 149,500 | 149,500 | -3,200 | -2.1% | 1,573 |
| 2017/02/07 | 150,300 | 152,900 | 149,700 | 152,700 | +1,300 | +0.9% | 1,875 |
| 2017/02/06 | 148,700 | 152,000 | 148,100 | 151,400 | +2,500 | +1.7% | 1,559 |
| 2017/02/03 | 148,800 | 150,700 | 148,100 | 148,900 | +100 | +0.1% | 2,523 |
| 2017/02/02 | 151,500 | 152,200 | 148,600 | 148,800 | -3,400 | -2.2% | 1,599 |
| 2017/02/01 | 150,400 | 152,200 | 149,900 | 152,200 | +200 | +0.1% | 1,520 |
| 2017/01/31 | 150,500 | 152,500 | 150,500 | 152,000 | +2,200 | +1.5% | 1,753 |
| 2017/01/30 | 149,500 | 150,100 | 148,800 | 149,800 | -300 | -0.2% | 1,560 |
| 2017/01/27 | 149,400 | 150,100 | 149,300 | 150,100 | +300 | +0.2% | 1,143 |
| 2017/01/26 | 150,400 | 150,600 | 149,200 | 149,800 | -900 | -0.6% | 1,563 |
| 2017/01/25 | 149,700 | 151,100 | 149,000 | 150,700 | +1,000 | +0.7% | 1,559 |
| 2017/01/24 | 150,900 | 151,300 | 149,200 | 149,700 | -200 | -0.1% | 1,683 |
| 2017/01/23 | 151,200 | 151,800 | 149,300 | 149,900 | -1,700 | -1.1% | 1,309 |
2051～
2100
件表示中 / 2620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
