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 |
|---|---|---|---|---|---|---|---|
| 2015/09/29 | 125,900 | 125,900 | 122,100 | 122,800 | -3,200 | -2.5% | 2,778 |
| 2015/09/28 | 125,400 | 126,300 | 124,900 | 126,000 | -400 | -0.3% | 1,190 |
| 2015/09/25 | 118,700 | 127,000 | 118,700 | 126,400 | +7,200 | +6% | 3,852 |
| 2015/09/24 | 119,500 | 122,300 | 118,800 | 119,200 | -300 | -0.3% | 2,493 |
| 2015/09/18 | 120,000 | 120,800 | 119,200 | 119,500 | -200 | -0.2% | 2,061 |
| 2015/09/17 | 118,000 | 120,400 | 118,000 | 119,700 | +1,700 | +1.4% | 1,382 |
| 2015/09/16 | 118,600 | 119,200 | 116,500 | 118,000 | -100 | -0.1% | 2,206 |
| 2015/09/15 | 116,600 | 119,100 | 116,000 | 118,100 | +800 | +0.7% | 2,007 |
| 2015/09/14 | 119,700 | 120,000 | 117,300 | 117,300 | -600 | -0.5% | 2,662 |
| 2015/09/11 | 112,700 | 117,900 | 111,500 | 117,900 | +5,000 | +4.4% | 3,086 |
| 2015/09/10 | 112,500 | 113,000 | 110,500 | 112,900 | +400 | +0.4% | 3,531 |
| 2015/09/09 | 114,400 | 115,200 | 112,100 | 112,500 | +1,100 | +1% | 3,289 |
| 2015/09/08 | 112,800 | 114,500 | 111,000 | 111,400 | -1,300 | -1.2% | 3,691 |
| 2015/09/07 | 113,100 | 114,700 | 111,500 | 112,700 | -2,800 | -2.4% | 2,776 |
| 2015/09/04 | 117,300 | 117,400 | 115,500 | 115,500 | -300 | -0.3% | 3,573 |
| 2015/09/03 | 117,000 | 118,500 | 115,300 | 115,800 | -1,200 | -1% | 2,708 |
| 2015/09/02 | 118,500 | 120,100 | 116,300 | 117,000 | -1,800 | -1.5% | 2,185 |
| 2015/09/01 | 122,300 | 122,300 | 118,600 | 118,800 | -3,100 | -2.5% | 1,476 |
| 2015/08/31 | 123,400 | 124,200 | 120,100 | 121,900 | +900 | +0.7% | 2,391 |
| 2015/08/28 | 122,700 | 123,200 | 120,600 | 121,000 | +600 | +0.5% | 1,611 |
| 2015/08/27 | 120,100 | 122,400 | 120,000 | 120,400 | +1,700 | +1.4% | 1,504 |
| 2015/08/26 | 119,000 | 120,600 | 118,500 | 118,700 | +700 | +0.6% | 2,712 |
| 2015/08/25 | 116,500 | 122,900 | 115,500 | 118,000 | -3,500 | -2.9% | 3,561 |
| 2015/08/24 | 123,900 | 125,300 | 120,500 | 121,500 | -5,200 | -4.1% | 2,655 |
| 2015/08/21 | 128,000 | 128,500 | 126,600 | 126,700 | -2,600 | -2% | 1,414 |
| 2015/08/20 | 130,800 | 130,900 | 129,300 | 129,300 | -1,100 | -0.8% | 1,199 |
| 2015/08/19 | 131,000 | 131,500 | 130,400 | 130,400 | -1,000 | -0.8% | 568 |
| 2015/08/18 | 130,600 | 131,500 | 130,400 | 131,400 | +800 | +0.6% | 1,279 |
| 2015/08/17 | 132,100 | 132,100 | 130,600 | 130,600 | -1,400 | -1.1% | 570 |
| 2015/08/14 | 131,000 | 132,000 | 130,600 | 132,000 | +1,000 | +0.8% | 1,358 |
| 2015/08/13 | 130,400 | 131,100 | 130,300 | 131,000 | -200 | -0.2% | 1,132 |
| 2015/08/12 | 130,400 | 131,300 | 130,200 | 131,200 | -200 | -0.2% | 988 |
| 2015/08/11 | 130,100 | 131,500 | 130,000 | 131,400 | +200 | +0.2% | 1,404 |
| 2015/08/10 | 129,900 | 131,200 | 129,900 | 131,200 | +1,400 | +1.1% | 631 |
| 2015/08/07 | 130,700 | 130,800 | 129,800 | 129,800 | -900 | -0.7% | 1,445 |
| 2015/08/06 | 131,000 | 131,000 | 129,000 | 130,700 | +200 | +0.2% | 2,397 |
| 2015/08/05 | 129,500 | 131,000 | 129,100 | 130,500 | +500 | +0.4% | 1,526 |
| 2015/08/04 | 130,200 | 130,800 | 130,000 | 130,000 | -400 | -0.3% | 1,319 |
| 2015/08/03 | 129,900 | 130,400 | 129,700 | 130,400 | +800 | +0.6% | 1,904 |
| 2015/07/31 | 128,500 | 129,600 | 128,200 | 129,600 | +1,200 | +0.9% | 1,557 |
| 2015/07/30 | 128,800 | 128,800 | 127,900 | 128,400 | +800 | +0.6% | 855 |
| 2015/07/29 | 128,300 | 128,500 | 127,500 | 127,600 | -1,400 | -1.1% | 1,381 |
| 2015/07/28 | 127,600 | 129,300 | 126,900 | 129,000 | +100 | +0.1% | 1,511 |
| 2015/07/27 | 129,000 | 129,300 | 128,200 | 128,900 | +400 | +0.3% | 863 |
| 2015/07/24 | 126,700 | 129,700 | 126,700 | 128,500 | +2,100 | +1.7% | 2,585 |
| 2015/07/23 | 127,500 | 127,800 | 126,400 | 126,400 | -2,200 | -1.7% | 4,441 |
| 2015/07/22 | 129,100 | 130,100 | 128,600 | 128,600 | -2,100 | -1.6% | 4,725 |
| 2015/07/21 | 130,700 | 131,000 | 129,700 | 130,700 | +300 | +0.2% | 1,422 |
| 2015/07/17 | 130,200 | 130,900 | 129,600 | 130,400 | +400 | +0.3% | 2,585 |
| 2015/07/16 | 129,500 | 130,100 | 128,700 | 130,000 | +900 | +0.7% | 3,584 |
2351～
2400
件表示中 / 2551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
