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 |
|---|---|---|---|---|---|---|---|
| 2015/07/15 | 127,300 | 129,800 | 127,300 | 129,100 | +1,500 | +1.2% | 2,155 |
| 2015/07/14 | 128,000 | 130,400 | 127,200 | 127,600 | +700 | +0.6% | 3,205 |
| 2015/07/13 | 125,000 | 127,500 | 124,600 | 126,900 | +3,600 | +2.9% | 3,088 |
| 2015/07/10 | 124,100 | 126,000 | 122,800 | 123,300 | -1,200 | -1% | 2,323 |
| 2015/07/09 | 121,900 | 125,300 | 119,600 | 124,500 | -900 | -0.7% | 5,728 |
| 2015/07/08 | 126,700 | 127,600 | 124,100 | 125,400 | -1,600 | -1.3% | 9,769 |
| 2015/07/07 | 129,000 | 129,400 | 126,500 | 127,000 | -1,600 | -1.2% | 4,757 |
| 2015/07/06 | 130,100 | 131,000 | 127,900 | 128,600 | -2,900 | -2.2% | 4,042 |
| 2015/07/03 | 132,800 | 133,600 | 130,600 | 131,500 | -1,200 | -0.9% | 4,949 |
| 2015/07/02 | 134,600 | 135,800 | 131,100 | 132,700 | -1,800 | -1.3% | 3,861 |
| 2015/07/01 | 134,500 | 135,000 | 133,600 | 134,500 | +400 | +0.3% | 2,044 |
| 2015/06/30 | 135,800 | 135,900 | 133,900 | 134,100 | -1,000 | -0.7% | 3,429 |
| 2015/06/29 | 134,300 | 135,700 | 134,100 | 135,100 | -1,700 | -1.2% | 4,153 |
| 2015/06/26 | 136,800 | 137,300 | 136,400 | 136,800 | -100 | -0.1% | 1,800 |
| 2015/06/25 | 136,100 | 136,900 | 135,600 | 136,900 | +200 | +0.1% | 2,077 |
| 2015/06/24 | 136,900 | 136,900 | 136,300 | 136,700 | -300 | -0.2% | 972 |
| 2015/06/23 | 136,600 | 137,000 | 136,000 | 137,000 | +600 | +0.4% | 2,105 |
| 2015/06/22 | 135,300 | 136,500 | 135,000 | 136,400 | +1,700 | +1.3% | 2,309 |
| 2015/06/19 | 135,000 | 135,500 | 134,300 | 134,700 | ±0 | ±0% | 1,630 |
| 2015/06/18 | 136,500 | 136,800 | 134,400 | 134,700 | -1,600 | -1.2% | 3,664 |
| 2015/06/17 | 137,300 | 137,600 | 136,300 | 136,300 | -1,400 | -1% | 1,637 |
| 2015/06/16 | 136,000 | 137,900 | 136,000 | 137,700 | +1,100 | +0.8% | 2,536 |
| 2015/06/15 | 135,900 | 136,800 | 135,900 | 136,600 | +700 | +0.5% | 1,544 |
| 2015/06/12 | 135,700 | 136,300 | 135,600 | 135,900 | -100 | -0.1% | 2,950 |
| 2015/06/11 | 137,100 | 137,300 | 136,000 | 136,000 | -1,100 | -0.8% | 3,378 |
| 2015/06/10 | 137,600 | 137,700 | 136,800 | 137,100 | -1,000 | -0.7% | 3,436 |
| 2015/06/09 | 137,400 | 138,100 | 137,200 | 138,100 | +400 | +0.3% | 1,800 |
| 2015/06/08 | 137,300 | 138,400 | 137,200 | 137,700 | +100 | +0.1% | 2,387 |
| 2015/06/05 | 138,400 | 138,500 | 137,600 | 137,600 | -800 | -0.6% | 2,078 |
| 2015/06/04 | 139,000 | 139,700 | 138,300 | 138,400 | -600 | -0.4% | 2,457 |
| 2015/06/03 | 139,400 | 139,700 | 138,100 | 139,000 | -800 | -0.6% | 3,513 |
| 2015/06/02 | 141,100 | 141,400 | 139,400 | 139,800 | -1,300 | -0.9% | 2,564 |
| 2015/06/01 | 139,500 | 141,200 | 139,200 | 141,100 | +1,300 | +0.9% | 4,678 |
| 2015/05/29 | 139,000 | 139,800 | 138,200 | 139,800 | +300 | +0.2% | 12,903 |
| 2015/05/28 | 138,200 | 139,500 | 138,100 | 139,500 | +200 | +0.1% | 5,846 |
| 2015/05/27 | 138,400 | 139,700 | 138,400 | 139,300 | -500 | -0.4% | 3,075 |
| 2015/05/26 | 138,900 | 139,800 | 138,800 | 139,800 | +900 | +0.6% | 3,859 |
| 2015/05/25 | 138,200 | 139,200 | 138,200 | 138,900 | +700 | +0.5% | 4,506 |
| 2015/05/22 | 137,900 | 138,200 | 137,100 | 138,200 | +300 | +0.2% | 4,655 |
| 2015/05/21 | 138,400 | 138,600 | 137,800 | 137,900 | +300 | +0.2% | 6,873 |
| 2015/05/20 | 137,000 | 138,800 | 136,700 | 137,600 | -4,900 | -3.4% | 38,235 |
| 2015/05/19 | 141,400 | 143,900 | 139,100 | 142,500 | +1,300 | +0.9% | 17,659 |
| 2015/05/18 | 141,100 | 141,200 | 139,000 | 141,200 | +1,200 | +0.9% | 3,543 |
| 2015/05/15 | 137,000 | 142,000 | 137,000 | 140,000 | +2,700 | +2% | 10,676 |
| 2015/05/14 | 137,400 | 138,600 | 136,900 | 137,300 | +200 | +0.1% | 2,858 |
| 2015/05/13 | 137,900 | 139,700 | 136,400 | 137,100 | +1,800 | +1.3% | 19,831 |
| 2015/05/12 | 138,300 | 138,800 | 135,200 | 135,300 | -2,900 | -2.1% | 11,047 |
| 2015/05/11 | 138,100 | 138,900 | 137,600 | 138,200 | -200 | -0.1% | 2,391 |
| 2015/05/08 | 138,000 | 139,300 | 138,000 | 138,400 | +300 | +0.2% | 1,662 |
| 2015/05/07 | 140,100 | 140,100 | 137,400 | 138,100 | -2,500 | -1.8% | 1,924 |
2401～
2450
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
