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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 77,000 | 79,500 | 77,000 | 78,900 | +2,300 | +3% | 13,166 |
| 2024/03/18 | 77,000 | 77,300 | 76,300 | 76,600 | ±0 | ±0% | 11,162 |
| 2024/03/15 | 75,900 | 77,700 | 75,400 | 76,600 | +1,300 | +1.7% | 20,263 |
| 2024/03/14 | 74,200 | 75,400 | 74,100 | 75,300 | +1,400 | +1.9% | 11,070 |
| 2024/03/13 | 74,500 | 74,600 | 73,300 | 73,900 | -200 | -0.3% | 9,670 |
| 2024/03/12 | 74,400 | 74,700 | 73,700 | 74,100 | -200 | -0.3% | 7,156 |
| 2024/03/11 | 73,300 | 74,300 | 73,200 | 74,300 | +1,100 | +1.5% | 7,533 |
| 2024/03/08 | 72,800 | 74,000 | 72,500 | 73,200 | ±0 | ±0% | 14,234 |
| 2024/03/07 | 74,200 | 74,300 | 72,700 | 73,200 | -800 | -1.1% | 15,417 |
| 2024/03/06 | 74,600 | 74,800 | 73,800 | 74,000 | -200 | -0.3% | 9,873 |
| 2024/03/05 | 74,600 | 74,800 | 73,700 | 74,200 | -500 | -0.7% | 14,223 |
| 2024/03/04 | 74,400 | 75,300 | 74,000 | 74,700 | +600 | +0.8% | 12,168 |
| 2024/03/01 | 74,300 | 74,600 | 73,700 | 74,100 | ±0 | ±0% | 13,709 |
| 2024/02/29 | 74,900 | 74,900 | 73,400 | 74,100 | -600 | -0.8% | 15,162 |
| 2024/02/28 | 74,500 | 75,100 | 73,900 | 74,700 | +300 | +0.4% | 15,495 |
| 2024/02/27 | 74,500 | 74,600 | 73,600 | 74,400 | +200 | +0.3% | 15,563 |
| 2024/02/26 | 74,200 | 74,700 | 73,700 | 74,200 | +1,000 | +1.4% | 17,246 |
| 2024/02/22 | 73,000 | 73,500 | 72,500 | 73,200 | -700 | -0.9% | 17,825 |
| 2024/02/21 | 73,800 | 74,400 | 73,300 | 73,900 | +100 | +0.1% | 16,630 |
| 2024/02/20 | 73,900 | 74,400 | 73,300 | 73,800 | ±0 | ±0% | 12,256 |
| 2024/02/19 | 74,300 | 74,500 | 73,200 | 73,800 | -400 | -0.5% | 11,782 |
| 2024/02/16 | 75,000 | 75,500 | 74,000 | 74,200 | -600 | -0.8% | 14,465 |
| 2024/02/15 | 76,000 | 76,100 | 74,300 | 74,800 | -800 | -1.1% | 11,499 |
| 2024/02/14 | 77,600 | 77,600 | 75,600 | 75,600 | -1,900 | -2.5% | 11,050 |
| 2024/02/13 | 77,800 | 78,200 | 77,000 | 77,500 | -200 | -0.3% | 8,477 |
| 2024/02/09 | 78,300 | 78,300 | 77,600 | 77,700 | -300 | -0.4% | 8,206 |
| 2024/02/08 | 78,400 | 78,700 | 77,800 | 78,000 | +100 | +0.1% | 5,797 |
| 2024/02/07 | 78,700 | 79,200 | 77,900 | 77,900 | -700 | -0.9% | 9,517 |
| 2024/02/06 | 78,100 | 79,100 | 77,500 | 78,600 | +500 | +0.6% | 8,206 |
| 2024/02/05 | 78,700 | 79,200 | 78,100 | 78,100 | -400 | -0.5% | 7,593 |
| 2024/02/02 | 78,200 | 78,800 | 77,700 | 78,500 | +1,000 | +1.3% | 7,980 |
| 2024/02/01 | 77,900 | 78,300 | 77,200 | 77,500 | -1,000 | -1.3% | 12,132 |
| 2024/01/31 | 78,400 | 78,800 | 78,100 | 78,500 | -400 | -0.5% | 8,851 |
| 2024/01/30 | 78,800 | 79,200 | 78,000 | 78,900 | +300 | +0.4% | 7,706 |
| 2024/01/29 | 78,200 | 79,100 | 78,000 | 78,600 | +100 | +0.1% | 5,808 |
| 2024/01/26 | 78,300 | 78,500 | 78,000 | 78,500 | +500 | +0.6% | 4,407 |
| 2024/01/25 | 78,100 | 78,300 | 77,400 | 78,000 | -300 | -0.4% | 6,615 |
| 2024/01/24 | 78,300 | 78,800 | 78,200 | 78,300 | +100 | +0.1% | 5,673 |
| 2024/01/23 | 79,000 | 79,400 | 78,200 | 78,200 | -800 | -1% | 5,411 |
| 2024/01/22 | 77,700 | 79,200 | 77,700 | 79,000 | +1,200 | +1.5% | 6,617 |
| 2024/01/19 | 77,500 | 77,900 | 77,200 | 77,800 | +700 | +0.9% | 7,084 |
| 2024/01/18 | 77,700 | 78,000 | 76,600 | 77,100 | -1,000 | -1.3% | 10,918 |
| 2024/01/17 | 78,700 | 79,300 | 77,800 | 78,100 | -800 | -1% | 6,519 |
| 2024/01/16 | 79,800 | 79,800 | 78,800 | 78,900 | -700 | -0.9% | 3,778 |
| 2024/01/15 | 79,300 | 79,900 | 79,100 | 79,600 | +400 | +0.5% | 5,354 |
| 2024/01/12 | 77,900 | 79,500 | 77,800 | 79,200 | +1,400 | +1.8% | 8,426 |
| 2024/01/11 | 77,600 | 78,300 | 77,600 | 77,800 | +300 | +0.4% | 4,931 |
| 2024/01/10 | 77,800 | 78,600 | 77,500 | 77,500 | -300 | -0.4% | 5,756 |
| 2024/01/09 | 78,200 | 78,600 | 77,800 | 77,800 | -400 | -0.5% | 6,280 |
| 2024/01/05 | 77,200 | 78,600 | 77,100 | 78,200 | +1,100 | +1.4% | 10,386 |
351～
400
件表示中 / 2620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
