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 |
---|---|---|---|---|---|
2024/03/28 | 82,000 | 82,000 | 80,800 | 81,200 | 10,894 |
2024/03/27 | 81,500 | 81,900 | 80,900 | 81,200 | 8,031 |
2024/03/26 | 81,300 | 81,700 | 80,900 | 80,900 | 7,205 |
2024/03/25 | 81,500 | 82,000 | 80,900 | 81,100 | 7,715 |
2024/03/22 | 81,800 | 82,000 | 81,100 | 81,600 | 11,501 |
2024/03/21 | 79,400 | 81,700 | 79,000 | 81,400 | 14,900 |
2024/03/19 | 77,000 | 79,500 | 77,000 | 78,900 | 13,166 |
2024/03/18 | 77,000 | 77,300 | 76,300 | 76,600 | 11,162 |
2024/03/15 | 75,900 | 77,700 | 75,400 | 76,600 | 20,263 |
2024/03/14 | 74,200 | 75,400 | 74,100 | 75,300 | 11,070 |
2024/03/13 | 74,500 | 74,600 | 73,300 | 73,900 | 9,670 |
2024/03/12 | 74,400 | 74,700 | 73,700 | 74,100 | 7,156 |
2024/03/11 | 73,300 | 74,300 | 73,200 | 74,300 | 7,533 |
2024/03/08 | 72,800 | 74,000 | 72,500 | 73,200 | 14,234 |
2024/03/07 | 74,200 | 74,300 | 72,700 | 73,200 | 15,417 |
2024/03/06 | 74,600 | 74,800 | 73,800 | 74,000 | 9,873 |
2024/03/05 | 74,600 | 74,800 | 73,700 | 74,200 | 14,223 |
2024/03/04 | 74,400 | 75,300 | 74,000 | 74,700 | 12,168 |
2024/03/01 | 74,300 | 74,600 | 73,700 | 74,100 | 13,709 |
2024/02/29 | 74,900 | 74,900 | 73,400 | 74,100 | 15,162 |
2024/02/28 | 74,500 | 75,100 | 73,900 | 74,700 | 15,495 |
2024/02/27 | 74,500 | 74,600 | 73,600 | 74,400 | 15,563 |
2024/02/26 | 74,200 | 74,700 | 73,700 | 74,200 | 17,246 |
2024/02/22 | 73,000 | 73,500 | 72,500 | 73,200 | 17,825 |
2024/02/21 | 73,800 | 74,400 | 73,300 | 73,900 | 16,630 |
2024/02/20 | 73,900 | 74,400 | 73,300 | 73,800 | 12,256 |
2024/02/19 | 74,300 | 74,500 | 73,200 | 73,800 | 11,782 |
2024/02/16 | 75,000 | 75,500 | 74,000 | 74,200 | 14,465 |
2024/02/15 | 76,000 | 76,100 | 74,300 | 74,800 | 11,499 |
2024/02/14 | 77,600 | 77,600 | 75,600 | 75,600 | 11,050 |
2024/02/13 | 77,800 | 78,200 | 77,000 | 77,500 | 8,477 |
2024/02/09 | 78,300 | 78,300 | 77,600 | 77,700 | 8,206 |
2024/02/08 | 78,400 | 78,700 | 77,800 | 78,000 | 5,797 |
2024/02/07 | 78,700 | 79,200 | 77,900 | 77,900 | 9,517 |
2024/02/06 | 78,100 | 79,100 | 77,500 | 78,600 | 8,206 |
2024/02/05 | 78,700 | 79,200 | 78,100 | 78,100 | 7,593 |
2024/02/02 | 78,200 | 78,800 | 77,700 | 78,500 | 7,980 |
2024/02/01 | 77,900 | 78,300 | 77,200 | 77,500 | 12,132 |
2024/01/31 | 78,400 | 78,800 | 78,100 | 78,500 | 8,851 |
2024/01/30 | 78,800 | 79,200 | 78,000 | 78,900 | 7,706 |
2024/01/29 | 78,200 | 79,100 | 78,000 | 78,600 | 5,808 |
2024/01/26 | 78,300 | 78,500 | 78,000 | 78,500 | 4,407 |
2024/01/25 | 78,100 | 78,300 | 77,400 | 78,000 | 6,615 |
2024/01/24 | 78,300 | 78,800 | 78,200 | 78,300 | 5,673 |
2024/01/23 | 79,000 | 79,400 | 78,200 | 78,200 | 5,411 |
2024/01/22 | 77,700 | 79,200 | 77,700 | 79,000 | 6,617 |
2024/01/19 | 77,500 | 77,900 | 77,200 | 77,800 | 7,084 |
2024/01/18 | 77,700 | 78,000 | 76,600 | 77,100 | 10,918 |
2024/01/17 | 78,700 | 79,300 | 77,800 | 78,100 | 6,519 |
2024/01/16 | 79,800 | 79,800 | 78,800 | 78,900 | 3,778 |
2024/01/15 | 79,300 | 79,900 | 79,100 | 79,600 | 5,354 |
2024/01/12 | 77,900 | 79,500 | 77,800 | 79,200 | 8,426 |
2024/01/11 | 77,600 | 78,300 | 77,600 | 77,800 | 4,931 |
2024/01/10 | 77,800 | 78,600 | 77,500 | 77,500 | 5,756 |
2024/01/09 | 78,200 | 78,600 | 77,800 | 77,800 | 6,280 |
2024/01/05 | 77,200 | 78,600 | 77,100 | 78,200 | 10,386 |
2024/01/04 | 77,800 | 77,800 | 76,700 | 77,100 | 5,493 |
2023/12/29 | 76,800 | 77,500 | 76,700 | 77,100 | 4,672 |
2023/12/28 | 77,400 | 77,500 | 76,400 | 76,700 | 8,913 |
2023/12/27 | 76,200 | 76,900 | 76,100 | 76,500 | 8,551 |
2023/12/26 | 76,200 | 76,400 | 75,400 | 75,700 | 7,885 |
2023/12/25 | 76,100 | 76,400 | 75,900 | 76,300 | 6,953 |
2023/12/22 | 79,800 | 79,800 | 76,200 | 76,200 | 19,457 |
2023/12/21 | 80,000 | 81,000 | 79,100 | 79,300 | 8,024 |
2023/12/20 | 80,300 | 80,600 | 80,000 | 80,500 | 9,918 |
2023/12/19 | 81,300 | 81,400 | 79,300 | 80,100 | 12,078 |
2023/12/18 | 80,100 | 81,100 | 79,800 | 81,000 | 11,170 |
2023/12/15 | 79,700 | 80,400 | 79,400 | 80,100 | 14,746 |
2023/12/14 | 79,600 | 79,900 | 79,300 | 79,600 | 5,010 |
2023/12/13 | 80,200 | 80,500 | 79,200 | 79,500 | 6,767 |
2023/12/12 | 79,800 | 80,700 | 79,800 | 80,000 | 6,873 |
2023/12/11 | 80,600 | 80,600 | 79,700 | 80,200 | 4,258 |
2023/12/08 | 79,700 | 80,100 | 79,200 | 80,100 | 11,499 |
2023/12/07 | 79,800 | 80,000 | 79,300 | 79,600 | 7,287 |
2023/12/06 | 79,400 | 79,900 | 79,100 | 79,600 | 11,130 |
2023/12/05 | 80,000 | 80,100 | 79,200 | 79,600 | 7,726 |
2023/12/04 | 79,800 | 80,300 | 79,100 | 79,500 | 8,578 |
2023/12/01 | 81,700 | 84,800 | 79,400 | 79,800 | 37,648 |
2023/11/30 | 79,100 | 84,700 | 78,700 | 84,700 | 34,225 |
2023/11/29 | 79,000 | 79,400 | 78,800 | 79,200 | 5,686 |
2023/11/28 | 79,600 | 79,900 | 78,900 | 79,100 | 6,890 |
2023/11/27 | 79,900 | 80,200 | 79,600 | 79,700 | 6,401 |
2023/11/24 | 79,800 | 80,300 | 79,500 | 80,000 | 5,061 |
2023/11/22 | 79,600 | 79,800 | 79,200 | 79,800 | 5,598 |
2023/11/21 | 80,300 | 80,400 | 79,500 | 79,800 | 9,838 |
2023/11/20 | 79,500 | 80,100 | 79,300 | 80,000 | 7,840 |
2023/11/17 | 78,900 | 79,400 | 78,500 | 79,300 | 9,368 |
2023/11/16 | 79,400 | 79,500 | 78,700 | 79,300 | 5,769 |
2023/11/15 | 78,200 | 79,200 | 78,000 | 79,100 | 7,208 |
2023/11/14 | 77,300 | 78,200 | 76,900 | 77,700 | 6,194 |
2023/11/13 | 78,400 | 78,900 | 77,400 | 77,600 | 4,912 |
2023/11/10 | 76,800 | 78,400 | 76,800 | 78,200 | 10,173 |
2023/11/09 | 77,500 | 78,000 | 76,800 | 77,400 | 9,841 |
2023/11/08 | 78,600 | 78,700 | 77,400 | 77,500 | 9,207 |
2023/11/07 | 80,200 | 80,200 | 78,000 | 78,600 | 17,577 |
2023/11/06 | 80,900 | 80,900 | 79,800 | 80,100 | 9,167 |
2023/11/02 | 80,000 | 80,500 | 79,600 | 80,000 | 10,359 |
2023/11/01 | 80,100 | 80,900 | 79,600 | 79,600 | 16,230 |
2023/10/31 | 79,400 | 80,100 | 78,900 | 79,600 | 10,424 |
2023/10/30 | 79,900 | 80,400 | 79,500 | 79,800 | 7,182 |
2023/10/27 | 81,900 | 83,100 | 81,900 | 82,700 | 38,134 |
2023/10/26 | 82,000 | 82,200 | 80,700 | 81,500 | 11,904 |
2023/10/25 | 81,300 | 82,300 | 80,900 | 82,300 | 10,606 |
2023/10/24 | 81,000 | 81,600 | 80,500 | 80,900 | 9,824 |
2023/10/23 | 81,200 | 81,600 | 80,700 | 80,800 | 11,989 |
2023/10/20 | 82,000 | 82,000 | 81,000 | 81,000 | 6,796 |
2023/10/19 | 81,600 | 82,500 | 81,400 | 82,200 | 7,732 |
2023/10/18 | 81,900 | 82,400 | 81,500 | 81,700 | 4,776 |
2023/10/17 | 80,900 | 81,900 | 80,400 | 81,800 | 8,960 |
2023/10/16 | 82,500 | 82,800 | 80,300 | 80,600 | 11,885 |
2023/10/13 | 83,000 | 83,400 | 81,800 | 82,200 | 12,615 |
2023/10/12 | 83,400 | 83,800 | 82,800 | 83,000 | 9,075 |
2023/10/11 | 84,100 | 84,200 | 83,200 | 83,200 | 6,907 |
2023/10/10 | 83,500 | 84,500 | 83,200 | 84,000 | 7,117 |
2023/10/06 | 82,800 | 83,700 | 82,800 | 82,800 | 5,992 |
2023/10/05 | 81,900 | 83,600 | 81,900 | 83,400 | 8,597 |
2023/10/04 | 82,600 | 83,300 | 81,200 | 81,400 | 14,053 |
2023/10/03 | 83,800 | 84,400 | 83,000 | 83,200 | 8,185 |
2023/10/02 | 83,300 | 84,100 | 83,300 | 83,500 | 5,414 |
2023/09/29 | 83,300 | 83,500 | 82,700 | 83,300 | 10,170 |
2023/09/28 | 84,500 | 84,500 | 82,500 | 82,600 | 15,019 |
2023/09/27 | 84,100 | 84,700 | 83,500 | 84,400 | 8,110 |
2023/09/26 | 84,200 | 84,800 | 84,100 | 84,100 | 8,022 |
2023/09/25 | 84,400 | 84,800 | 84,000 | 84,200 | 5,549 |
2023/09/22 | 84,000 | 84,500 | 83,700 | 84,100 | 10,297 |
2023/09/21 | 84,500 | 84,900 | 84,200 | 84,600 | 5,121 |
2023/09/20 | 84,700 | 85,100 | 84,200 | 84,400 | 5,731 |
2023/09/19 | 85,000 | 85,000 | 84,000 | 84,800 | 6,390 |
2023/09/15 | 84,600 | 85,400 | 83,800 | 85,400 | 14,778 |
2023/09/14 | 83,900 | 85,100 | 83,900 | 84,700 | 4,992 |
2023/09/13 | 84,900 | 85,800 | 83,700 | 83,900 | 7,220 |
2023/09/12 | 84,500 | 85,200 | 84,100 | 85,000 | 5,457 |
2023/09/11 | 84,100 | 84,600 | 83,900 | 84,600 | 6,679 |
2023/09/08 | 83,800 | 84,800 | 83,800 | 84,400 | 11,328 |
2023/09/07 | 84,300 | 84,600 | 83,700 | 84,500 | 4,925 |
2023/09/06 | 84,500 | 84,500 | 83,800 | 83,900 | 6,374 |
2023/09/05 | 84,100 | 84,600 | 83,600 | 84,500 | 6,084 |
2023/09/04 | 84,300 | 84,500 | 83,800 | 84,200 | 5,506 |
2023/09/01 | 83,700 | 84,400 | 83,300 | 84,100 | 7,506 |
2023/08/31 | 84,400 | 84,700 | 83,800 | 84,100 | 10,036 |
2023/08/30 | 84,400 | 84,700 | 83,700 | 84,200 | 6,994 |
2023/08/29 | 83,900 | 84,400 | 83,300 | 84,400 | 7,582 |
2023/08/28 | 83,400 | 84,100 | 83,000 | 83,800 | 4,715 |
2023/08/25 | 83,500 | 83,700 | 83,000 | 83,700 | 4,874 |
2023/08/24 | 83,300 | 83,500 | 82,900 | 83,500 | 3,162 |
2023/08/23 | 82,800 | 83,100 | 82,200 | 82,900 | 4,795 |
2023/08/22 | 81,900 | 82,600 | 81,700 | 82,500 | 6,181 |
2023/08/21 | 82,200 | 82,400 | 81,400 | 82,100 | 7,961 |
2023/08/18 | 82,600 | 82,900 | 81,700 | 82,300 | 10,564 |
2023/08/17 | 83,200 | 83,200 | 82,300 | 82,600 | 6,354 |
2023/08/16 | 82,000 | 83,200 | 81,800 | 83,200 | 11,227 |
2023/08/15 | 83,900 | 83,900 | 82,100 | 82,500 | 8,737 |
2023/08/14 | 84,400 | 84,500 | 83,100 | 83,500 | 7,654 |
2023/08/10 | 84,500 | 84,800 | 83,900 | 84,600 | 9,909 |
2023/08/09 | 84,200 | 84,900 | 83,600 | 84,800 | 12,060 |
2023/08/08 | 85,500 | 85,500 | 84,000 | 84,300 | 6,752 |
2023/08/07 | 84,800 | 85,300 | 84,300 | 85,100 | 6,190 |
2023/08/04 | 83,600 | 84,600 | 83,500 | 84,400 | 13,590 |
2023/08/03 | 83,500 | 84,200 | 83,100 | 84,200 | 7,445 |
2023/08/02 | 83,600 | 84,500 | 83,500 | 83,800 | 9,000 |
2023/08/01 | 84,200 | 84,600 | 83,500 | 84,200 | 7,256 |
2023/07/31 | 84,800 | 84,900 | 83,300 | 84,400 | 12,783 |
2023/07/28 | 84,400 | 84,600 | 82,100 | 84,300 | 21,727 |
2023/07/27 | 86,400 | 86,400 | 84,400 | 84,800 | 12,597 |
2023/07/26 | 86,700 | 86,900 | 85,600 | 86,000 | 11,991 |
2023/07/25 | 87,000 | 87,000 | 86,300 | 86,500 | 5,430 |
2023/07/24 | 86,600 | 87,300 | 86,400 | 86,900 | 6,128 |
2023/07/21 | 86,300 | 86,500 | 85,800 | 86,100 | 6,363 |
2023/07/20 | 86,100 | 86,800 | 85,600 | 86,300 | 9,633 |
2023/07/19 | 85,000 | 86,000 | 84,900 | 86,000 | 10,817 |
2023/07/18 | 84,900 | 85,000 | 84,100 | 84,600 | 10,351 |
2023/07/14 | 84,800 | 84,900 | 84,200 | 84,800 | 10,525 |
2023/07/13 | 83,700 | 84,700 | 83,500 | 84,500 | 6,631 |
2023/07/12 | 84,100 | 84,400 | 83,600 | 83,700 | 9,815 |
2023/07/11 | 83,300 | 84,600 | 83,200 | 84,200 | 8,696 |
2023/07/10 | 82,600 | 83,300 | 82,500 | 82,800 | 8,253 |
2023/07/07 | 82,700 | 83,400 | 82,700 | 82,800 | 8,154 |
2023/07/06 | 83,200 | 83,300 | 82,700 | 82,800 | 9,343 |
2023/07/05 | 83,500 | 83,500 | 82,800 | 83,200 | 8,575 |
2023/07/04 | 83,100 | 83,600 | 82,600 | 83,500 | 8,295 |
2023/07/03 | 84,000 | 84,500 | 83,000 | 83,000 | 12,238 |
2023/06/30 | 83,400 | 84,200 | 83,100 | 83,900 | 7,391 |
2023/06/29 | 84,900 | 85,100 | 83,300 | 83,700 | 11,856 |
2023/06/28 | 84,000 | 85,300 | 83,700 | 85,200 | 14,424 |
2023/06/27 | 82,200 | 83,900 | 82,100 | 83,800 | 12,546 |
2023/06/26 | 80,900 | 82,500 | 80,900 | 82,100 | 11,160 |
2023/06/23 | 80,900 | 81,600 | 80,700 | 81,100 | 9,715 |
2023/06/22 | 80,700 | 81,000 | 80,400 | 80,900 | 7,484 |
2023/06/21 | 79,800 | 81,000 | 79,500 | 80,800 | 7,430 |
2023/06/20 | 79,900 | 80,700 | 79,700 | 80,200 | 8,588 |
2023/06/19 | 80,000 | 80,400 | 79,400 | 80,100 | 11,856 |
2023/06/16 | 79,800 | 80,200 | 79,300 | 79,900 | 16,707 |
2023/06/15 | 79,600 | 80,200 | 79,400 | 79,800 | 11,564 |
2023/06/14 | 79,100 | 79,700 | 79,100 | 79,200 | 8,070 |
2023/06/13 | 79,500 | 79,600 | 79,000 | 79,100 | 11,370 |
2023/06/12 | 79,300 | 79,700 | 79,000 | 79,500 | 5,898 |
2023/06/09 | 79,300 | 79,700 | 79,100 | 79,700 | 12,209 |
2023/06/08 | 80,100 | 80,300 | 78,300 | 79,000 | 17,073 |
2023/06/07 | 80,900 | 81,300 | 80,100 | 80,300 | 17,082 |
2023/06/06 | 80,300 | 81,100 | 80,300 | 81,000 | 10,116 |