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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 142,600 | 143,600 | 138,800 | 142,500 | -500 | -0.3% | 8,991 |
| 2015/01/30 | 139,800 | 145,000 | 138,800 | 143,000 | +5,200 | +3.8% | 22,914 |
| 2015/01/29 | 140,000 | 143,200 | 137,700 | 137,800 | -1,700 | -1.2% | 44,492 |
| 2015/01/28 | 141,900 | 142,500 | 138,600 | 139,500 | -1,800 | -1.3% | 10,346 |
| 2015/01/27 | 141,500 | 143,200 | 139,100 | 141,300 | -3,100 | -2.1% | 16,467 |
| 2015/01/26 | 147,000 | 147,200 | 142,400 | 144,400 | -2,200 | -1.5% | 12,574 |
| 2015/01/23 | 147,700 | 148,400 | 145,600 | 146,600 | -600 | -0.4% | 13,883 |
| 2015/01/22 | 148,700 | 149,000 | 147,100 | 147,200 | -1,400 | -0.9% | 9,134 |
| 2015/01/21 | 147,000 | 148,700 | 146,000 | 148,600 | +2,300 | +1.6% | 13,251 |
| 2015/01/20 | 144,900 | 146,700 | 143,500 | 146,300 | +1,300 | +0.9% | 11,735 |
| 2015/01/19 | 145,600 | 147,600 | 144,600 | 145,000 | -200 | -0.1% | 10,192 |
| 2015/01/16 | 145,300 | 145,700 | 140,500 | 145,200 | -300 | -0.2% | 9,865 |
| 2015/01/15 | 145,600 | 145,900 | 144,600 | 145,500 | +1,000 | +0.7% | 9,526 |
| 2015/01/14 | 143,900 | 145,800 | 143,300 | 144,500 | +1,300 | +0.9% | 12,111 |
| 2015/01/13 | 144,300 | 144,700 | 142,900 | 143,200 | -1,400 | -1% | 12,949 |
| 2015/01/09 | 144,900 | 145,000 | 143,800 | 144,600 | +100 | +0.1% | 8,555 |
| 2015/01/08 | 143,300 | 144,900 | 143,300 | 144,500 | +1,400 | +1% | 10,648 |
| 2015/01/07 | 142,000 | 143,900 | 140,900 | 143,100 | +600 | +0.4% | 10,141 |
| 2015/01/06 | 139,000 | 143,500 | 138,500 | 142,500 | +2,700 | +1.9% | 18,061 |
| 2015/01/05 | 139,800 | 139,800 | 136,800 | 139,800 | +1,100 | +0.8% | 7,217 |
| 2014/12/30 | 137,500 | 139,100 | 136,900 | 138,700 | +900 | +0.7% | 15,082 |
| 2014/12/29 | 135,000 | 138,000 | 134,200 | 137,800 | +4,100 | +3.1% | 15,602 |
| 2014/12/26 | 132,000 | 134,000 | 131,800 | 133,700 | +2,000 | +1.5% | 7,701 |
| 2014/12/25 | 132,100 | 132,300 | 131,500 | 131,700 | -600 | -0.5% | 7,971 |
| 2014/12/24 | 131,900 | 132,300 | 131,800 | 132,300 | +400 | +0.3% | 8,033 |
| 2014/12/22 | 132,200 | 132,400 | 131,500 | 131,900 | +100 | +0.1% | 5,606 |
| 2014/12/19 | 132,400 | 132,500 | 131,700 | 131,800 | ±0 | ±0% | 8,294 |
| 2014/12/18 | 132,100 | 132,500 | 131,800 | 131,800 | -100 | -0.1% | 7,419 |
| 2014/12/17 | 131,600 | 132,000 | 131,500 | 131,900 | +100 | +0.1% | 5,666 |
| 2014/12/16 | 132,100 | 132,300 | 131,500 | 131,800 | -800 | -0.6% | 5,665 |
| 2014/12/15 | 133,100 | 133,200 | 132,600 | 132,600 | -700 | -0.5% | 3,304 |
| 2014/12/12 | 132,600 | 133,600 | 132,000 | 133,300 | +900 | +0.7% | 5,319 |
| 2014/12/11 | 131,600 | 132,600 | 131,200 | 132,400 | +100 | +0.1% | 11,064 |
| 2014/12/10 | 132,100 | 134,000 | 131,400 | 132,300 | -600 | -0.5% | 15,634 |
| 2014/12/09 | 133,200 | 133,900 | 132,800 | 132,900 | -1,100 | -0.8% | 8,401 |
| 2014/12/08 | 135,000 | 135,100 | 133,800 | 134,000 | -1,000 | -0.7% | 8,930 |
| 2014/12/05 | 133,600 | 135,400 | 133,500 | 135,000 | -300 | -0.2% | 12,945 |
| 2014/12/04 | 133,500 | 136,500 | 133,200 | 135,300 | +3,300 | +2.5% | 43,519 |
| 2014/12/03 | 135,000 | 136,000 | 131,000 | 132,000 | - | - | 186,236 |
2351～
2389
件表示中 / 2389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
