積水ハウス・リート投資法人(3309)の株価時系列情報
積水ハウス・リート投資法人(3309)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/07 | 80,200 | 80,400 | 79,300 | 79,800 | 10,679 |
| 2025/08/06 | 79,700 | 80,700 | 79,600 | 80,000 | 7,817 |
| 2025/08/05 | 79,500 | 80,300 | 79,500 | 79,700 | 15,332 |
| 2025/08/04 | 78,900 | 79,300 | 78,700 | 79,300 | 9,880 |
| 2025/08/01 | 78,600 | 79,200 | 78,400 | 79,100 | 8,248 |
| 2025/07/31 | 78,500 | 78,800 | 78,200 | 78,500 | 8,969 |
| 2025/07/30 | 77,600 | 78,600 | 77,500 | 78,500 | 13,610 |
| 2025/07/29 | 77,200 | 77,600 | 77,200 | 77,500 | 7,610 |
| 2025/07/28 | 76,800 | 77,800 | 76,700 | 77,200 | 10,420 |
| 2025/07/25 | 76,600 | 77,000 | 76,300 | 76,800 | 5,629 |
| 2025/07/24 | 76,400 | 77,000 | 76,300 | 76,500 | 7,446 |
| 2025/07/23 | 76,200 | 76,800 | 76,200 | 76,400 | 7,425 |
| 2025/07/22 | 76,100 | 76,400 | 75,700 | 76,200 | 7,175 |
| 2025/07/18 | 76,400 | 76,500 | 75,800 | 75,900 | 8,482 |
| 2025/07/17 | 76,500 | 76,600 | 76,200 | 76,500 | 4,767 |
| 2025/07/16 | 76,000 | 76,800 | 76,000 | 76,400 | 9,199 |
| 2025/07/15 | 75,900 | 76,300 | 75,700 | 76,100 | 11,023 |
| 2025/07/14 | 75,400 | 76,000 | 75,300 | 75,900 | 8,938 |
| 2025/07/11 | 75,400 | 75,900 | 75,000 | 75,300 | 13,231 |
| 2025/07/10 | 75,400 | 75,600 | 75,300 | 75,300 | 8,281 |
| 2025/07/09 | 75,600 | 75,800 | 75,300 | 75,300 | 11,141 |
| 2025/07/08 | 75,600 | 76,100 | 75,600 | 75,600 | 11,215 |
| 2025/07/07 | 75,500 | 75,900 | 75,500 | 75,800 | 7,419 |
| 2025/07/04 | 75,600 | 75,700 | 75,300 | 75,400 | 7,171 |
| 2025/07/03 | 76,000 | 76,100 | 75,500 | 75,500 | 9,392 |
| 2025/07/02 | 76,200 | 76,800 | 76,000 | 76,000 | 12,982 |
| 2025/07/01 | 76,000 | 76,300 | 75,900 | 76,000 | 9,214 |
| 2025/06/30 | 75,900 | 76,700 | 75,800 | 75,900 | 13,498 |
| 2025/06/27 | 76,300 | 76,500 | 75,900 | 76,000 | 8,619 |
| 2025/06/26 | 76,400 | 76,500 | 75,700 | 76,300 | 11,341 |
| 2025/06/25 | 75,900 | 76,400 | 75,500 | 76,100 | 11,811 |
| 2025/06/24 | 75,700 | 76,000 | 75,400 | 75,700 | 7,861 |
| 2025/06/23 | 75,300 | 76,000 | 75,200 | 75,600 | 10,099 |
| 2025/06/20 | 75,200 | 75,200 | 74,300 | 75,200 | 34,208 |
| 2025/06/19 | 76,400 | 76,400 | 75,300 | 75,300 | 15,523 |
| 2025/06/18 | 76,800 | 77,000 | 76,200 | 76,400 | 11,224 |
| 2025/06/17 | 77,300 | 77,400 | 76,100 | 76,900 | 15,421 |
| 2025/06/16 | 77,800 | 79,100 | 77,200 | 77,300 | 17,196 |
| 2025/06/13 | 76,900 | 78,600 | 76,900 | 78,600 | 21,516 |
| 2025/06/12 | 77,500 | 77,800 | 77,300 | 77,700 | 11,796 |
| 2025/06/11 | 77,000 | 77,700 | 77,000 | 77,500 | 6,296 |
| 2025/06/10 | 76,700 | 77,200 | 76,700 | 76,800 | 5,964 |
| 2025/06/09 | 77,200 | 77,400 | 76,700 | 76,800 | 7,435 |
| 2025/06/06 | 77,300 | 77,300 | 76,900 | 77,100 | 4,213 |
| 2025/06/05 | 76,700 | 77,400 | 76,600 | 77,400 | 7,699 |
| 2025/06/04 | 77,000 | 77,200 | 76,700 | 76,700 | 4,735 |
| 2025/06/03 | 77,100 | 77,300 | 76,700 | 77,300 | 9,514 |
| 2025/06/02 | 77,500 | 77,500 | 77,000 | 77,500 | 7,383 |
| 2025/05/30 | 77,300 | 77,400 | 76,900 | 77,100 | 13,552 |
| 2025/05/29 | 77,700 | 77,800 | 76,900 | 77,100 | 7,616 |
| 2025/05/28 | 77,100 | 77,700 | 77,000 | 77,700 | 7,801 |
| 2025/05/27 | 77,200 | 77,200 | 76,700 | 76,800 | 6,620 |
| 2025/05/26 | 77,000 | 77,200 | 76,800 | 77,100 | 4,729 |
| 2025/05/23 | 76,200 | 76,800 | 76,100 | 76,700 | 6,914 |
| 2025/05/22 | 76,400 | 76,600 | 75,900 | 76,500 | 11,311 |
| 2025/05/21 | 76,800 | 76,800 | 76,100 | 76,400 | 6,509 |
| 2025/05/20 | 77,000 | 77,100 | 76,100 | 76,500 | 11,351 |
| 2025/05/19 | 76,600 | 76,900 | 76,100 | 76,700 | 10,771 |
| 2025/05/16 | 77,600 | 77,600 | 76,900 | 77,400 | 7,761 |
| 2025/05/15 | 77,100 | 77,700 | 76,900 | 77,400 | 8,712 |
| 2025/05/14 | 77,300 | 77,400 | 76,600 | 77,300 | 8,087 |
| 2025/05/13 | 78,000 | 78,200 | 76,500 | 77,300 | 13,291 |
| 2025/05/12 | 77,500 | 78,200 | 77,500 | 78,200 | 6,047 |
| 2025/05/09 | 77,700 | 78,000 | 77,400 | 77,900 | 10,852 |
| 2025/05/08 | 78,900 | 78,900 | 77,600 | 77,800 | 6,599 |
| 2025/05/07 | 78,900 | 79,200 | 78,000 | 78,500 | 13,344 |
| 2025/05/02 | 78,000 | 78,600 | 77,900 | 78,500 | 10,203 |
| 2025/05/01 | 76,900 | 77,900 | 76,900 | 77,800 | 8,524 |
| 2025/04/30 | 76,300 | 77,000 | 76,000 | 77,000 | 12,822 |
| 2025/04/28 | 76,800 | 77,300 | 76,400 | 76,800 | 20,737 |
| 2025/04/25 | 78,600 | 79,500 | 78,600 | 78,800 | 32,472 |
| 2025/04/24 | 80,100 | 80,100 | 79,100 | 79,100 | 9,265 |
| 2025/04/23 | 80,300 | 80,600 | 79,900 | 80,000 | 6,912 |
| 2025/04/22 | 79,600 | 80,300 | 79,300 | 80,100 | 5,391 |
| 2025/04/21 | 79,600 | 80,000 | 79,300 | 79,600 | 4,885 |
| 2025/04/18 | 79,700 | 79,900 | 79,400 | 79,600 | 6,085 |
| 2025/04/17 | 79,600 | 80,200 | 79,500 | 79,600 | 7,350 |
| 2025/04/16 | 79,300 | 79,800 | 79,100 | 79,600 | 6,701 |
| 2025/04/15 | 79,600 | 79,800 | 78,700 | 79,000 | 9,491 |
| 2025/04/14 | 79,200 | 80,400 | 79,100 | 79,500 | 8,965 |
| 2025/04/11 | 77,600 | 79,400 | 77,500 | 79,200 | 12,607 |
| 2025/04/10 | 78,900 | 79,600 | 77,800 | 78,800 | 14,798 |
| 2025/04/09 | 76,700 | 77,800 | 76,500 | 77,500 | 12,929 |
| 2025/04/08 | 77,600 | 79,100 | 76,800 | 77,700 | 14,942 |
| 2025/04/07 | 77,400 | 78,200 | 75,800 | 76,100 | 15,593 |
| 2025/04/04 | 78,300 | 79,000 | 77,900 | 78,600 | 12,494 |
| 2025/04/03 | 78,000 | 78,500 | 77,400 | 78,500 | 9,948 |
| 2025/04/02 | 79,600 | 79,600 | 78,500 | 78,800 | 8,350 |
| 2025/04/01 | 80,500 | 81,100 | 79,400 | 79,700 | 7,011 |
| 2025/03/31 | 80,700 | 80,700 | 79,700 | 79,700 | 10,767 |
| 2025/03/28 | 80,800 | 81,100 | 80,200 | 80,900 | 8,091 |
| 2025/03/27 | 80,400 | 81,100 | 80,400 | 81,000 | 5,218 |
| 2025/03/26 | 79,600 | 80,600 | 79,300 | 80,600 | 9,308 |
| 2025/03/25 | 80,600 | 80,700 | 79,400 | 79,400 | 9,633 |
| 2025/03/24 | 80,400 | 80,900 | 80,200 | 80,400 | 6,861 |
| 2025/03/21 | 78,800 | 80,500 | 78,800 | 80,200 | 19,709 |
| 2025/03/19 | 79,000 | 79,600 | 78,500 | 78,500 | 8,155 |
| 2025/03/18 | 77,800 | 79,400 | 77,600 | 79,000 | 9,297 |
| 2025/03/17 | 77,300 | 77,600 | 76,900 | 77,400 | 6,145 |
| 2025/03/14 | 76,100 | 76,900 | 76,100 | 76,900 | 13,735 |
| 2025/03/13 | 75,900 | 76,700 | 75,700 | 76,200 | 7,285 |
| 2025/03/12 | 75,600 | 76,200 | 75,500 | 75,900 | 5,011 |
| 2025/03/11 | 75,900 | 76,200 | 75,100 | 75,700 | 8,489 |
| 2025/03/10 | 76,900 | 77,100 | 76,000 | 76,000 | 7,207 |
| 2025/03/07 | 77,000 | 77,300 | 76,600 | 76,800 | 7,047 |
| 2025/03/06 | 77,300 | 77,700 | 77,300 | 77,300 | 5,151 |
| 2025/03/05 | 78,000 | 78,100 | 77,300 | 77,400 | 4,986 |
| 2025/03/04 | 78,700 | 78,900 | 77,500 | 77,700 | 6,801 |
| 2025/03/03 | 78,200 | 79,200 | 78,200 | 78,600 | 6,339 |
| 2025/02/28 | 78,500 | 79,300 | 77,900 | 77,900 | 16,317 |
| 2025/02/27 | 78,300 | 78,900 | 77,700 | 78,700 | 9,555 |
| 2025/02/26 | 78,500 | 78,600 | 77,600 | 78,600 | 10,950 |
| 2025/02/25 | 78,200 | 78,200 | 77,500 | 77,700 | 6,369 |
| 2025/02/21 | 77,300 | 77,900 | 77,100 | 77,600 | 6,448 |
| 2025/02/20 | 77,800 | 77,800 | 76,900 | 77,300 | 6,256 |
| 2025/02/19 | 76,900 | 77,700 | 76,800 | 77,500 | 9,528 |
| 2025/02/18 | 77,200 | 77,300 | 76,600 | 76,700 | 6,967 |
| 2025/02/17 | 77,200 | 77,400 | 76,900 | 77,200 | 8,107 |
| 2025/02/14 | 77,300 | 77,600 | 77,000 | 77,400 | 6,058 |
| 2025/02/13 | 77,100 | 77,400 | 76,700 | 77,400 | 7,082 |
| 2025/02/12 | 76,800 | 77,100 | 76,200 | 76,900 | 5,866 |
| 2025/02/10 | 77,900 | 77,900 | 76,700 | 76,900 | 9,572 |
| 2025/02/07 | 78,500 | 78,500 | 77,700 | 77,900 | 8,794 |
| 2025/02/06 | 78,200 | 78,500 | 77,900 | 78,500 | 7,736 |
| 2025/02/05 | 78,700 | 78,800 | 78,100 | 78,400 | 7,002 |
| 2025/02/04 | 79,000 | 79,400 | 78,200 | 78,600 | 6,145 |
| 2025/02/03 | 79,500 | 79,700 | 78,900 | 79,300 | 8,487 |
| 2025/01/31 | 79,700 | 79,700 | 78,900 | 79,400 | 10,094 |
| 2025/01/30 | 79,900 | 80,200 | 79,300 | 79,500 | 9,715 |
| 2025/01/29 | 79,700 | 80,100 | 79,600 | 79,800 | 7,661 |
| 2025/01/28 | 79,100 | 80,800 | 78,900 | 80,200 | 17,069 |
| 2025/01/27 | 78,700 | 79,200 | 78,600 | 79,000 | 10,106 |
| 2025/01/24 | 77,200 | 78,300 | 77,100 | 78,100 | 10,110 |
| 2025/01/23 | 77,300 | 77,400 | 76,600 | 77,000 | 7,261 |
| 2025/01/22 | 76,900 | 77,400 | 76,800 | 77,400 | 9,349 |
| 2025/01/21 | 76,700 | 77,100 | 76,600 | 76,800 | 6,899 |
| 2025/01/20 | 77,200 | 77,400 | 76,500 | 76,700 | 8,274 |
| 2025/01/17 | 76,600 | 77,400 | 76,100 | 77,200 | 9,673 |
| 2025/01/16 | 76,700 | 76,900 | 76,200 | 76,600 | 5,657 |
| 2025/01/15 | 75,900 | 76,800 | 75,900 | 76,800 | 10,509 |
| 2025/01/14 | 76,200 | 76,900 | 76,000 | 76,100 | 12,668 |
| 2025/01/10 | 76,200 | 76,600 | 75,900 | 76,200 | 9,803 |
| 2025/01/09 | 76,700 | 76,900 | 76,100 | 76,300 | 10,605 |
| 2025/01/08 | 78,000 | 78,200 | 76,800 | 76,900 | 12,319 |
| 2025/01/07 | 78,600 | 79,100 | 78,000 | 78,000 | 11,991 |
| 2025/01/06 | 77,600 | 79,200 | 77,600 | 78,500 | 14,973 |
| 2024/12/30 | 77,700 | 78,300 | 77,300 | 77,300 | 11,948 |
| 2024/12/27 | 77,500 | 77,800 | 77,100 | 77,600 | 11,438 |
| 2024/12/26 | 76,300 | 77,100 | 76,300 | 77,100 | 12,045 |
| 2024/12/25 | 76,100 | 76,400 | 75,900 | 76,200 | 5,737 |
| 2024/12/24 | 76,100 | 76,200 | 75,600 | 75,800 | 8,383 |
| 2024/12/23 | 75,000 | 76,100 | 75,000 | 75,900 | 10,475 |
| 2024/12/20 | 74,800 | 75,300 | 74,400 | 74,900 | 21,168 |
| 2024/12/19 | 73,700 | 74,800 | 73,700 | 74,500 | 11,720 |
| 2024/12/18 | 74,600 | 74,900 | 74,200 | 74,400 | 10,850 |
| 2024/12/17 | 73,700 | 75,700 | 73,600 | 74,200 | 17,151 |
| 2024/12/16 | 73,000 | 73,200 | 72,300 | 73,100 | 10,640 |
| 2024/12/13 | 72,100 | 72,900 | 72,000 | 72,600 | 15,359 |
| 2024/12/12 | 72,400 | 72,600 | 72,200 | 72,300 | 7,875 |
| 2024/12/11 | 72,100 | 72,800 | 72,100 | 72,500 | 6,792 |
| 2024/12/10 | 71,900 | 72,200 | 71,600 | 72,200 | 8,356 |
| 2024/12/09 | 72,500 | 72,600 | 71,800 | 72,200 | 12,006 |
| 2024/12/06 | 73,200 | 73,500 | 72,500 | 72,500 | 7,169 |
| 2024/12/05 | 72,900 | 73,400 | 72,700 | 73,200 | 8,058 |
| 2024/12/04 | 73,100 | 73,300 | 72,900 | 73,100 | 7,567 |
| 2024/12/03 | 72,900 | 73,100 | 72,300 | 72,900 | 7,383 |
| 2024/12/02 | 73,400 | 73,400 | 72,800 | 72,900 | 6,903 |
| 2024/11/29 | 73,400 | 73,800 | 73,100 | 73,100 | 6,366 |
| 2024/11/28 | 73,100 | 73,800 | 73,100 | 73,700 | 6,858 |
| 2024/11/27 | 73,800 | 74,000 | 72,800 | 73,300 | 6,697 |
| 2024/11/26 | 73,500 | 73,900 | 73,200 | 73,900 | 7,277 |
| 2024/11/25 | 73,800 | 74,100 | 73,400 | 73,400 | 12,277 |
| 2024/11/22 | 73,200 | 73,700 | 73,000 | 73,500 | 5,588 |
| 2024/11/21 | 73,400 | 73,700 | 73,200 | 73,300 | 5,100 |
| 2024/11/20 | 73,200 | 73,800 | 73,100 | 73,600 | 7,397 |
| 2024/11/19 | 72,700 | 73,800 | 72,300 | 73,000 | 10,123 |
| 2024/11/18 | 73,200 | 73,200 | 72,000 | 72,500 | 12,699 |
| 2024/11/15 | 72,500 | 73,000 | 72,300 | 72,800 | 9,674 |
| 2024/11/14 | 73,000 | 73,100 | 72,300 | 72,600 | 6,487 |
| 2024/11/13 | 73,000 | 73,500 | 72,600 | 72,700 | 9,173 |
| 2024/11/12 | 73,300 | 73,600 | 73,200 | 73,200 | 6,193 |
| 2024/11/11 | 73,000 | 73,500 | 72,900 | 73,500 | 9,147 |
| 2024/11/08 | 72,600 | 73,400 | 72,500 | 72,600 | 9,558 |
| 2024/11/07 | 72,600 | 72,800 | 72,200 | 72,600 | 9,040 |
| 2024/11/06 | 72,500 | 73,100 | 72,400 | 72,600 | 8,015 |
| 2024/11/05 | 72,900 | 73,100 | 72,000 | 72,000 | 8,906 |
| 2024/11/01 | 72,200 | 73,000 | 72,200 | 72,500 | 6,174 |
| 2024/10/31 | 72,500 | 72,800 | 72,200 | 72,500 | 10,587 |
| 2024/10/30 | 72,400 | 73,100 | 72,400 | 72,700 | 12,062 |
| 2024/10/29 | 73,800 | 74,300 | 73,700 | 74,100 | 32,050 |
| 2024/10/28 | 73,700 | 74,500 | 73,500 | 74,200 | 7,383 |
| 2024/10/25 | 73,900 | 74,200 | 73,700 | 73,900 | 8,249 |
| 2024/10/24 | 74,000 | 74,300 | 73,800 | 73,900 | 10,114 |
| 2024/10/23 | 74,100 | 74,800 | 73,800 | 74,400 | 10,648 |
| 2024/10/22 | 74,900 | 75,000 | 73,900 | 74,400 | 11,149 |
| 2024/10/21 | 75,200 | 75,300 | 74,700 | 74,900 | 7,069 |
| 2024/10/18 | 75,400 | 75,600 | 74,800 | 74,900 | 7,043 |
| 2024/10/17 | 75,300 | 75,800 | 75,300 | 75,500 | 8,135 |
| 2024/10/16 | 75,100 | 75,700 | 74,800 | 75,000 | 7,964 |
| 2024/10/15 | 75,200 | 75,700 | 74,600 | 75,300 | 12,632 |