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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 79,800 | 80,300 | 79,500 | 80,000 | +200 | +0.3% | 5,061 |
| 2023/11/22 | 79,600 | 79,800 | 79,200 | 79,800 | ±0 | ±0% | 5,598 |
| 2023/11/21 | 80,300 | 80,400 | 79,500 | 79,800 | -200 | -0.3% | 9,838 |
| 2023/11/20 | 79,500 | 80,100 | 79,300 | 80,000 | +700 | +0.9% | 7,840 |
| 2023/11/17 | 78,900 | 79,400 | 78,500 | 79,300 | ±0 | ±0% | 9,368 |
| 2023/11/16 | 79,400 | 79,500 | 78,700 | 79,300 | +200 | +0.3% | 5,769 |
| 2023/11/15 | 78,200 | 79,200 | 78,000 | 79,100 | +1,400 | +1.8% | 7,208 |
| 2023/11/14 | 77,300 | 78,200 | 76,900 | 77,700 | +100 | +0.1% | 6,194 |
| 2023/11/13 | 78,400 | 78,900 | 77,400 | 77,600 | -600 | -0.8% | 4,912 |
| 2023/11/10 | 76,800 | 78,400 | 76,800 | 78,200 | +800 | +1% | 10,173 |
| 2023/11/09 | 77,500 | 78,000 | 76,800 | 77,400 | -100 | -0.1% | 9,841 |
| 2023/11/08 | 78,600 | 78,700 | 77,400 | 77,500 | -1,100 | -1.4% | 9,207 |
| 2023/11/07 | 80,200 | 80,200 | 78,000 | 78,600 | -1,500 | -1.9% | 17,577 |
| 2023/11/06 | 80,900 | 80,900 | 79,800 | 80,100 | +100 | +0.1% | 9,167 |
| 2023/11/02 | 80,000 | 80,500 | 79,600 | 80,000 | +400 | +0.5% | 10,359 |
| 2023/11/01 | 80,100 | 80,900 | 79,600 | 79,600 | ±0 | ±0% | 16,230 |
| 2023/10/31 | 79,400 | 80,100 | 78,900 | 79,600 | -200 | -0.3% | 10,424 |
| 2023/10/30 | 79,900 | 80,400 | 79,500 | 79,800 | -2,900 | -3.5% | 7,182 |
| 2023/10/27 | 81,900 | 83,100 | 81,900 | 82,700 | +1,200 | +1.5% | 38,134 |
| 2023/10/26 | 82,000 | 82,200 | 80,700 | 81,500 | -800 | -1% | 11,904 |
| 2023/10/25 | 81,300 | 82,300 | 80,900 | 82,300 | +1,400 | +1.7% | 10,606 |
| 2023/10/24 | 81,000 | 81,600 | 80,500 | 80,900 | +100 | +0.1% | 9,824 |
| 2023/10/23 | 81,200 | 81,600 | 80,700 | 80,800 | -200 | -0.2% | 11,989 |
| 2023/10/20 | 82,000 | 82,000 | 81,000 | 81,000 | -1,200 | -1.5% | 6,796 |
| 2023/10/19 | 81,600 | 82,500 | 81,400 | 82,200 | +500 | +0.6% | 7,732 |
| 2023/10/18 | 81,900 | 82,400 | 81,500 | 81,700 | -100 | -0.1% | 4,776 |
| 2023/10/17 | 80,900 | 81,900 | 80,400 | 81,800 | +1,200 | +1.5% | 8,960 |
| 2023/10/16 | 82,500 | 82,800 | 80,300 | 80,600 | -1,600 | -1.9% | 11,885 |
| 2023/10/13 | 83,000 | 83,400 | 81,800 | 82,200 | -800 | -1% | 12,615 |
| 2023/10/12 | 83,400 | 83,800 | 82,800 | 83,000 | -200 | -0.2% | 9,075 |
| 2023/10/11 | 84,100 | 84,200 | 83,200 | 83,200 | -800 | -1% | 6,907 |
| 2023/10/10 | 83,500 | 84,500 | 83,200 | 84,000 | +1,200 | +1.4% | 7,117 |
| 2023/10/06 | 82,800 | 83,700 | 82,800 | 82,800 | -600 | -0.7% | 5,992 |
| 2023/10/05 | 81,900 | 83,600 | 81,900 | 83,400 | +2,000 | +2.5% | 8,597 |
| 2023/10/04 | 82,600 | 83,300 | 81,200 | 81,400 | -1,800 | -2.2% | 14,053 |
| 2023/10/03 | 83,800 | 84,400 | 83,000 | 83,200 | -300 | -0.4% | 8,185 |
| 2023/10/02 | 83,300 | 84,100 | 83,300 | 83,500 | +200 | +0.2% | 5,414 |
| 2023/09/29 | 83,300 | 83,500 | 82,700 | 83,300 | +700 | +0.8% | 10,170 |
| 2023/09/28 | 84,500 | 84,500 | 82,500 | 82,600 | -1,800 | -2.1% | 15,019 |
| 2023/09/27 | 84,100 | 84,700 | 83,500 | 84,400 | +300 | +0.4% | 8,110 |
| 2023/09/26 | 84,200 | 84,800 | 84,100 | 84,100 | -100 | -0.1% | 8,022 |
| 2023/09/25 | 84,400 | 84,800 | 84,000 | 84,200 | +100 | +0.1% | 5,549 |
| 2023/09/22 | 84,000 | 84,500 | 83,700 | 84,100 | -500 | -0.6% | 10,297 |
| 2023/09/21 | 84,500 | 84,900 | 84,200 | 84,600 | +200 | +0.2% | 5,121 |
| 2023/09/20 | 84,700 | 85,100 | 84,200 | 84,400 | -400 | -0.5% | 5,731 |
| 2023/09/19 | 85,000 | 85,000 | 84,000 | 84,800 | -600 | -0.7% | 6,390 |
| 2023/09/15 | 84,600 | 85,400 | 83,800 | 85,400 | +700 | +0.8% | 14,778 |
| 2023/09/14 | 83,900 | 85,100 | 83,900 | 84,700 | +800 | +1% | 4,992 |
| 2023/09/13 | 84,900 | 85,800 | 83,700 | 83,900 | -1,100 | -1.3% | 7,220 |
| 2023/09/12 | 84,500 | 85,200 | 84,100 | 85,000 | +400 | +0.5% | 5,457 |
351～
400
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
