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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 79,100 | 79,400 | 78,200 | 78,200 | -1,300 | -1.6% | 7,019 |
| 2024/07/04 | 79,000 | 79,700 | 78,900 | 79,500 | +200 | +0.3% | 3,235 |
| 2024/07/03 | 78,700 | 79,500 | 78,300 | 79,300 | +500 | +0.6% | 6,929 |
| 2024/07/02 | 78,700 | 78,900 | 78,400 | 78,800 | ±0 | ±0% | 4,866 |
| 2024/07/01 | 79,400 | 79,400 | 78,000 | 78,800 | -300 | -0.4% | 7,933 |
| 2024/06/28 | 79,700 | 79,900 | 78,400 | 79,100 | -400 | -0.5% | 7,671 |
| 2024/06/27 | 79,900 | 80,100 | 78,900 | 79,500 | -700 | -0.9% | 9,270 |
| 2024/06/26 | 80,000 | 80,300 | 79,800 | 80,200 | +200 | +0.3% | 6,569 |
| 2024/06/25 | 79,200 | 80,000 | 78,900 | 80,000 | +800 | +1% | 5,320 |
| 2024/06/24 | 79,600 | 79,700 | 78,800 | 79,200 | +100 | +0.1% | 4,466 |
| 2024/06/21 | 79,200 | 80,000 | 78,900 | 79,100 | -100 | -0.1% | 12,145 |
| 2024/06/20 | 79,200 | 80,100 | 78,900 | 79,200 | -100 | -0.1% | 5,497 |
| 2024/06/19 | 77,900 | 79,400 | 77,900 | 79,300 | +1,200 | +1.5% | 6,490 |
| 2024/06/18 | 77,100 | 78,300 | 77,100 | 78,100 | +700 | +0.9% | 8,825 |
| 2024/06/17 | 78,000 | 78,300 | 76,400 | 77,400 | -600 | -0.8% | 8,622 |
| 2024/06/14 | 78,000 | 78,200 | 77,600 | 78,000 | +100 | +0.1% | 9,301 |
| 2024/06/13 | 78,400 | 78,400 | 77,600 | 77,900 | -200 | -0.3% | 8,714 |
| 2024/06/12 | 78,400 | 78,600 | 78,000 | 78,100 | -300 | -0.4% | 4,077 |
| 2024/06/11 | 79,500 | 79,600 | 78,400 | 78,400 | -1,200 | -1.5% | 7,814 |
| 2024/06/10 | 78,600 | 79,600 | 78,400 | 79,600 | +800 | +1% | 6,008 |
| 2024/06/07 | 79,900 | 80,100 | 78,600 | 78,800 | -1,300 | -1.6% | 6,777 |
| 2024/06/06 | 80,100 | 80,200 | 79,300 | 80,100 | +200 | +0.3% | 4,811 |
| 2024/06/05 | 80,100 | 80,600 | 79,900 | 79,900 | -200 | -0.2% | 4,981 |
| 2024/06/04 | 80,800 | 80,800 | 80,100 | 80,100 | -400 | -0.5% | 6,682 |
| 2024/06/03 | 81,500 | 81,600 | 80,400 | 80,500 | -1,400 | -1.7% | 7,996 |
| 2024/05/31 | 82,600 | 83,100 | 80,600 | 81,900 | -100 | -0.1% | 20,330 |
| 2024/05/30 | 81,400 | 82,300 | 80,600 | 82,000 | +600 | +0.7% | 14,898 |
| 2024/05/29 | 81,500 | 82,700 | 81,200 | 81,400 | +600 | +0.7% | 18,424 |
| 2024/05/28 | 80,800 | 81,200 | 80,300 | 80,800 | +200 | +0.2% | 7,909 |
| 2024/05/27 | 81,300 | 81,300 | 80,100 | 80,600 | -400 | -0.5% | 7,469 |
| 2024/05/24 | 80,400 | 81,400 | 80,000 | 81,000 | +400 | +0.5% | 8,930 |
| 2024/05/23 | 80,900 | 81,000 | 80,000 | 80,600 | -300 | -0.4% | 6,544 |
| 2024/05/22 | 80,700 | 80,900 | 80,200 | 80,900 | +100 | +0.1% | 6,260 |
| 2024/05/21 | 81,000 | 81,300 | 80,200 | 80,800 | -100 | -0.1% | 7,269 |
| 2024/05/20 | 81,100 | 81,300 | 80,500 | 80,900 | +100 | +0.1% | 7,690 |
| 2024/05/17 | 80,500 | 81,200 | 80,400 | 80,800 | -200 | -0.2% | 6,784 |
| 2024/05/16 | 81,000 | 81,400 | 80,500 | 81,000 | +100 | +0.1% | 6,094 |
| 2024/05/15 | 80,800 | 81,000 | 80,300 | 80,900 | -200 | -0.2% | 6,452 |
| 2024/05/14 | 81,800 | 82,100 | 80,800 | 81,100 | -700 | -0.9% | 6,905 |
| 2024/05/13 | 81,000 | 81,800 | 81,000 | 81,800 | +700 | +0.9% | 6,962 |
| 2024/05/10 | 81,600 | 81,800 | 80,500 | 81,100 | -400 | -0.5% | 11,917 |
| 2024/05/09 | 81,900 | 82,100 | 81,100 | 81,500 | -100 | -0.1% | 9,810 |
| 2024/05/08 | 82,400 | 82,600 | 81,300 | 81,600 | -900 | -1.1% | 12,434 |
| 2024/05/07 | 82,300 | 82,900 | 81,800 | 82,500 | +300 | +0.4% | 12,407 |
| 2024/05/02 | 81,000 | 82,500 | 80,800 | 82,200 | +800 | +1% | 17,915 |
| 2024/05/01 | 81,400 | 81,800 | 80,700 | 81,400 | +400 | +0.5% | 12,957 |
| 2024/04/30 | 80,500 | 81,300 | 79,600 | 81,000 | +500 | +0.6% | 13,811 |
| 2024/04/26 | 79,100 | 80,500 | 78,600 | 80,500 | -1,100 | -1.3% | 12,886 |
| 2024/04/25 | 82,500 | 82,500 | 81,500 | 81,600 | -400 | -0.5% | 30,446 |
| 2024/04/24 | 82,500 | 82,600 | 81,600 | 82,000 | -300 | -0.4% | 8,336 |
201～
250
件表示中 / 2544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
