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 |
|---|---|---|---|---|---|---|---|
| 2016/02/25 | 124,600 | 128,500 | 124,600 | 127,500 | +3,200 | +2.6% | 4,221 |
| 2016/02/24 | 123,000 | 125,600 | 123,000 | 124,300 | +800 | +0.6% | 4,177 |
| 2016/02/23 | 125,500 | 126,300 | 123,400 | 123,500 | -1,700 | -1.4% | 4,259 |
| 2016/02/22 | 128,000 | 129,300 | 125,100 | 125,200 | -2,900 | -2.3% | 3,484 |
| 2016/02/19 | 126,000 | 130,200 | 123,300 | 128,100 | +2,600 | +2.1% | 5,148 |
| 2016/02/18 | 127,200 | 127,400 | 124,800 | 125,500 | -1,200 | -0.9% | 2,474 |
| 2016/02/17 | 132,000 | 132,000 | 125,100 | 126,700 | -2,500 | -1.9% | 2,653 |
| 2016/02/16 | 125,200 | 133,100 | 124,500 | 129,200 | +3,400 | +2.7% | 6,802 |
| 2016/02/15 | 123,600 | 129,900 | 123,200 | 125,800 | +5,700 | +4.7% | 2,512 |
| 2016/02/12 | 119,200 | 122,700 | 118,000 | 120,100 | -900 | -0.7% | 3,043 |
| 2016/02/10 | 125,900 | 126,300 | 120,000 | 121,000 | -4,600 | -3.7% | 2,292 |
| 2016/02/09 | 126,900 | 128,400 | 125,400 | 125,600 | -1,200 | -0.9% | 1,739 |
| 2016/02/08 | 125,200 | 128,800 | 125,200 | 126,800 | -1,100 | -0.9% | 2,449 |
| 2016/02/05 | 129,100 | 131,000 | 126,200 | 127,900 | -3,000 | -2.3% | 2,868 |
| 2016/02/04 | 133,200 | 133,200 | 129,600 | 130,900 | -1,400 | -1.1% | 2,397 |
| 2016/02/03 | 130,000 | 133,300 | 127,100 | 132,300 | +1,400 | +1.1% | 2,983 |
| 2016/02/02 | 131,500 | 131,500 | 129,700 | 130,900 | -600 | -0.5% | 1,320 |
| 2016/02/01 | 131,600 | 133,600 | 130,800 | 131,500 | +1,200 | +0.9% | 5,431 |
| 2016/01/29 | 127,000 | 131,900 | 124,400 | 130,300 | +4,400 | +3.5% | 4,515 |
| 2016/01/28 | 125,900 | 127,000 | 123,800 | 125,900 | +1,400 | +1.1% | 3,192 |
| 2016/01/27 | 122,800 | 125,700 | 122,200 | 124,500 | +3,200 | +2.6% | 1,444 |
| 2016/01/26 | 119,900 | 122,500 | 119,000 | 121,300 | +1,100 | +0.9% | 722 |
| 2016/01/25 | 119,000 | 121,400 | 118,200 | 120,200 | +2,500 | +2.1% | 750 |
| 2016/01/22 | 119,000 | 119,400 | 117,200 | 117,700 | +1,000 | +0.9% | 1,269 |
| 2016/01/21 | 116,300 | 118,800 | 116,000 | 116,700 | -100 | -0.1% | 2,105 |
| 2016/01/20 | 121,500 | 122,500 | 116,200 | 116,800 | -2,000 | -1.7% | 1,551 |
| 2016/01/19 | 121,000 | 121,400 | 117,100 | 118,800 | -900 | -0.8% | 1,183 |
| 2016/01/18 | 115,700 | 120,900 | 114,800 | 119,700 | +2,200 | +1.9% | 1,437 |
| 2016/01/15 | 121,000 | 121,000 | 117,000 | 117,500 | -2,200 | -1.8% | 1,659 |
| 2016/01/14 | 120,000 | 121,500 | 117,700 | 119,700 | -300 | -0.3% | 1,605 |
| 2016/01/13 | 119,900 | 123,400 | 119,900 | 120,000 | +600 | +0.5% | 1,718 |
| 2016/01/12 | 124,300 | 124,300 | 118,500 | 119,400 | -4,900 | -3.9% | 1,442 |
| 2016/01/08 | 125,000 | 126,300 | 118,300 | 124,300 | -2,100 | -1.7% | 1,567 |
| 2016/01/07 | 127,700 | 128,400 | 125,800 | 126,400 | -1,300 | -1% | 1,175 |
| 2016/01/06 | 130,100 | 130,100 | 126,600 | 127,700 | -1,800 | -1.4% | 977 |
| 2016/01/05 | 128,800 | 130,000 | 127,000 | 129,500 | -700 | -0.5% | 2,003 |
| 2016/01/04 | 131,400 | 131,400 | 128,600 | 130,200 | -1,200 | -0.9% | 732 |
| 2015/12/30 | 130,100 | 131,700 | 129,700 | 131,400 | +900 | +0.7% | 1,318 |
| 2015/12/29 | 130,000 | 131,000 | 129,700 | 130,500 | -300 | -0.2% | 1,013 |
| 2015/12/28 | 129,000 | 130,900 | 128,400 | 130,800 | +1,400 | +1.1% | 1,351 |
| 2015/12/25 | 127,600 | 129,900 | 127,500 | 129,400 | -100 | -0.1% | 2,214 |
| 2015/12/24 | 128,900 | 130,400 | 128,000 | 129,500 | -600 | -0.5% | 2,004 |
| 2015/12/22 | 130,400 | 130,700 | 129,100 | 130,100 | -300 | -0.2% | 2,183 |
| 2015/12/21 | 130,500 | 130,800 | 128,800 | 130,400 | +900 | +0.7% | 2,345 |
| 2015/12/18 | 129,800 | 130,500 | 127,500 | 129,500 | +2,100 | +1.6% | 2,445 |
| 2015/12/17 | 128,700 | 130,500 | 127,400 | 127,400 | -800 | -0.6% | 2,635 |
| 2015/12/16 | 128,300 | 128,600 | 126,700 | 128,200 | -400 | -0.3% | 2,007 |
| 2015/12/15 | 128,600 | 129,900 | 126,900 | 128,600 | ±0 | ±0% | 1,626 |
| 2015/12/14 | 128,600 | 129,000 | 126,700 | 128,600 | -900 | -0.7% | 494 |
| 2015/12/11 | 130,200 | 130,400 | 129,000 | 129,500 | -700 | -0.5% | 1,349 |
2251～
2300
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
