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 |
|---|---|---|---|---|---|
| 2026/06/05 | 78,500 | 78,900 | 77,900 | 78,300 | 9,611 |
| 2026/06/04 | 79,000 | 79,000 | 78,200 | 78,400 | 10,350 |
| 2026/06/03 | 78,800 | 79,300 | 78,300 | 79,100 | 17,648 |
| 2026/06/02 | 79,300 | 79,700 | 78,000 | 78,700 | 17,974 |
| 2026/06/01 | 82,000 | 82,000 | 79,800 | 79,900 | 13,823 |
| 2026/05/29 | 81,800 | 82,500 | 81,200 | 82,000 | 12,733 |
| 2026/05/28 | 81,400 | 81,800 | 81,000 | 81,600 | 18,534 |
| 2026/05/27 | 82,100 | 82,200 | 81,400 | 81,900 | 13,243 |
| 2026/05/26 | 81,500 | 81,900 | 80,900 | 81,500 | 12,613 |
| 2026/05/25 | 81,900 | 82,300 | 81,600 | 81,700 | 10,418 |
| 2026/05/22 | 83,000 | 83,100 | 82,000 | 82,000 | 8,719 |
| 2026/05/21 | 83,600 | 83,700 | 82,700 | 83,100 | 11,282 |
| 2026/05/20 | 84,200 | 84,200 | 82,800 | 83,000 | 18,425 |
| 2026/05/19 | 83,700 | 84,200 | 83,400 | 84,200 | 9,800 |
| 2026/05/18 | 84,700 | 84,700 | 83,000 | 83,600 | 14,011 |
| 2026/05/15 | 84,000 | 84,500 | 83,800 | 84,500 | 13,142 |
| 2026/05/14 | 84,400 | 84,400 | 83,400 | 83,900 | 12,841 |
| 2026/05/13 | 84,000 | 84,500 | 83,700 | 84,400 | 10,952 |
| 2026/05/12 | 84,600 | 84,600 | 83,900 | 84,200 | 8,443 |
| 2026/05/11 | 84,800 | 85,000 | 84,100 | 84,400 | 17,713 |
| 2026/05/08 | 84,100 | 84,500 | 83,800 | 84,300 | 16,880 |
| 2026/05/07 | 84,700 | 85,100 | 83,500 | 83,800 | 33,854 |
| 2026/05/01 | 84,800 | 85,100 | 84,300 | 84,700 | 14,567 |
| 2026/04/30 | 85,400 | 85,600 | 84,600 | 85,000 | 21,177 |
| 2026/04/28 | 86,800 | 87,100 | 85,400 | 85,500 | 44,926 |
| 2026/04/27 | 90,300 | 91,100 | 90,100 | 90,400 | 51,195 |
| 2026/04/24 | 90,400 | 90,800 | 90,300 | 90,300 | 12,141 |
| 2026/04/23 | 90,700 | 90,700 | 90,100 | 90,400 | 11,247 |
| 2026/04/22 | 91,100 | 91,100 | 90,300 | 90,300 | 12,071 |
| 2026/04/21 | 91,400 | 91,400 | 90,800 | 90,800 | 8,661 |
| 2026/04/20 | 91,200 | 91,500 | 91,000 | 91,000 | 8,038 |
| 2026/04/17 | 91,200 | 91,200 | 90,600 | 91,000 | 14,860 |
| 2026/04/16 | 91,200 | 91,400 | 90,400 | 91,000 | 13,675 |
| 2026/04/15 | 91,500 | 91,600 | 90,900 | 91,000 | 11,183 |
| 2026/04/14 | 92,000 | 92,000 | 90,900 | 91,200 | 10,943 |
| 2026/04/13 | 92,000 | 92,100 | 90,600 | 91,400 | 14,166 |
| 2026/04/10 | 92,100 | 92,100 | 91,300 | 91,700 | 10,773 |
| 2026/04/09 | 92,700 | 93,000 | 91,500 | 91,700 | 9,585 |
| 2026/04/08 | 92,600 | 93,100 | 91,700 | 93,100 | 14,246 |
| 2026/04/07 | 92,500 | 92,900 | 91,500 | 91,700 | 8,999 |
| 2026/04/06 | 91,700 | 92,500 | 91,600 | 92,000 | 7,354 |
| 2026/04/03 | 91,100 | 91,800 | 90,900 | 91,500 | 7,073 |
| 2026/03/27 | 90,800 | 91,300 | 90,400 | 91,300 | 10,075 |
| 2026/03/26 | 91,300 | 91,300 | 90,200 | 90,900 | 8,407 |
| 2026/03/25 | 91,200 | 91,500 | 90,600 | 91,100 | 6,010 |
| 2026/03/24 | 90,600 | 91,000 | 90,200 | 90,200 | 13,312 |
| 2026/03/23 | 90,000 | 90,400 | 89,000 | 89,700 | 13,119 |
| 2026/03/19 | 92,100 | 92,300 | 91,000 | 91,400 | 17,938 |
| 2026/03/18 | 92,200 | 92,800 | 91,800 | 92,600 | 12,476 |
| 2026/03/17 | 91,900 | 92,400 | 91,600 | 92,200 | 8,495 |
| 2026/03/16 | 91,200 | 92,000 | 90,800 | 91,700 | 8,429 |
| 2026/03/13 | 91,200 | 92,200 | 91,200 | 91,200 | 16,258 |
| 2026/03/12 | 92,800 | 92,900 | 91,500 | 91,700 | 7,655 |
| 2026/03/11 | 92,400 | 93,500 | 92,000 | 93,300 | 6,732 |
| 2026/03/10 | 92,400 | 92,800 | 91,900 | 92,300 | 13,202 |
| 2026/03/09 | 92,000 | 92,700 | 91,600 | 92,100 | 11,256 |
| 2026/03/06 | 93,200 | 93,300 | 92,500 | 92,500 | 8,518 |
| 2026/03/05 | 93,400 | 94,200 | 93,200 | 93,400 | 7,112 |
| 2026/03/04 | 92,700 | 93,200 | 91,800 | 92,000 | 12,719 |
| 2026/03/03 | 94,000 | 94,100 | 93,000 | 93,000 | 10,306 |
| 2026/03/02 | 94,100 | 94,900 | 93,400 | 94,500 | 8,234 |
| 2026/02/27 | 95,500 | 95,500 | 94,100 | 94,100 | 10,168 |
| 2026/02/26 | 94,700 | 95,500 | 94,300 | 95,300 | 10,909 |
| 2026/02/25 | 94,500 | 94,800 | 93,700 | 94,800 | 10,428 |
| 2026/02/24 | 93,600 | 94,600 | 92,900 | 94,100 | 12,967 |
| 2026/02/20 | 93,000 | 93,500 | 93,000 | 93,100 | 10,267 |
| 2026/02/19 | 93,400 | 93,500 | 92,500 | 93,500 | 8,033 |
| 2026/02/18 | 92,100 | 93,600 | 92,000 | 93,400 | 10,307 |
| 2026/02/17 | 93,100 | 93,100 | 91,800 | 92,100 | 6,543 |
| 2026/02/16 | 92,500 | 93,300 | 91,900 | 93,300 | 7,373 |
| 2026/02/13 | 93,200 | 93,300 | 91,700 | 92,000 | 10,110 |
| 2026/02/12 | 92,400 | 93,100 | 92,000 | 93,100 | 10,409 |
| 2026/02/10 | 93,000 | 93,100 | 92,100 | 92,200 | 13,772 |
| 2026/02/09 | 92,700 | 93,400 | 92,500 | 93,000 | 14,270 |
| 2026/02/06 | 92,400 | 92,700 | 92,000 | 92,400 | 7,026 |
| 2026/02/05 | 93,000 | 93,400 | 92,300 | 92,500 | 9,453 |
| 2026/02/04 | 92,200 | 92,800 | 91,500 | 92,600 | 11,272 |
| 2026/02/03 | 91,100 | 92,300 | 91,100 | 92,000 | 11,029 |
| 2026/02/02 | 91,300 | 91,800 | 90,700 | 91,100 | 10,263 |
| 2026/01/30 | 91,600 | 91,600 | 90,600 | 90,800 | 11,251 |
| 2026/01/29 | 90,500 | 91,500 | 89,900 | 91,500 | 19,516 |
| 2026/01/28 | 90,800 | 91,200 | 90,400 | 91,200 | 13,464 |
| 2026/01/27 | 91,000 | 91,000 | 90,200 | 90,800 | 9,534 |
| 2026/01/26 | 91,600 | 91,700 | 90,600 | 90,900 | 9,281 |
| 2026/01/23 | 91,600 | 91,900 | 91,100 | 91,700 | 8,386 |
| 2026/01/22 | 91,200 | 92,200 | 90,600 | 91,200 | 14,143 |
| 2026/01/21 | 91,300 | 91,400 | 90,000 | 90,100 | 16,271 |
| 2026/01/20 | 92,200 | 92,400 | 91,200 | 91,500 | 14,126 |
| 2026/01/19 | 92,500 | 92,900 | 91,500 | 91,800 | 11,758 |
| 2026/01/16 | 91,400 | 92,400 | 91,400 | 92,400 | 12,047 |
| 2026/01/15 | 91,100 | 91,400 | 90,700 | 91,400 | 8,980 |
| 2026/01/14 | 90,400 | 90,800 | 90,200 | 90,700 | 12,604 |
| 2026/01/13 | 91,100 | 91,300 | 90,100 | 90,400 | 12,529 |
| 2026/01/09 | 90,900 | 91,200 | 90,400 | 90,800 | 7,680 |
| 2026/01/08 | 90,200 | 90,800 | 89,700 | 90,600 | 14,493 |
| 2026/01/07 | 89,400 | 90,600 | 89,000 | 90,100 | 17,843 |
| 2026/01/06 | 89,900 | 90,000 | 89,100 | 89,500 | 9,492 |
| 2026/01/05 | 90,600 | 90,800 | 88,900 | 89,600 | 16,923 |
| 2025/12/30 | 89,900 | 90,400 | 89,700 | 90,000 | 13,648 |
| 2025/12/29 | 89,000 | 89,800 | 88,500 | 89,600 | 17,896 |
| 2025/12/26 | 89,100 | 89,300 | 88,300 | 88,900 | 10,994 |
| 2025/12/25 | 88,600 | 88,800 | 87,900 | 88,700 | 5,461 |
| 2025/12/24 | 88,100 | 88,800 | 87,800 | 88,200 | 16,983 |
| 2025/12/23 | 87,500 | 88,000 | 87,100 | 88,000 | 11,171 |
| 2025/12/22 | 88,000 | 88,100 | 86,100 | 87,100 | 16,850 |
| 2025/12/19 | 87,000 | 88,300 | 86,800 | 88,000 | 33,377 |
| 2025/12/18 | 86,000 | 87,700 | 85,800 | 87,100 | 22,324 |
| 2025/12/17 | 83,600 | 85,900 | 83,100 | 85,500 | 22,951 |
| 2025/12/16 | 81,900 | 83,500 | 81,300 | 83,000 | 32,148 |
| 2025/12/15 | 79,000 | 79,500 | 78,900 | 78,900 | 8,917 |
| 2025/12/12 | 78,300 | 79,200 | 78,200 | 79,000 | 20,433 |
| 2025/12/11 | 78,900 | 79,100 | 77,800 | 78,400 | 9,325 |
| 2025/12/10 | 78,400 | 79,000 | 78,100 | 78,700 | 6,765 |
| 2025/12/09 | 77,700 | 78,500 | 77,700 | 78,300 | 6,985 |
| 2025/12/08 | 78,300 | 78,500 | 77,600 | 78,200 | 10,023 |
| 2025/12/05 | 78,400 | 78,700 | 78,200 | 78,200 | 7,408 |
| 2025/12/04 | 79,300 | 79,600 | 78,400 | 78,600 | 9,385 |
| 2025/12/03 | 79,000 | 79,500 | 78,600 | 79,400 | 8,357 |
| 2025/12/02 | 78,800 | 79,300 | 78,600 | 79,100 | 8,168 |
| 2025/12/01 | 79,700 | 79,800 | 78,500 | 78,700 | 14,104 |
| 2025/11/28 | 80,200 | 80,400 | 79,600 | 79,600 | 10,797 |
| 2025/11/27 | 80,500 | 80,700 | 79,900 | 80,200 | 20,183 |
| 2025/11/26 | 79,900 | 80,400 | 79,700 | 80,400 | 13,009 |
| 2025/11/25 | 79,400 | 80,300 | 79,000 | 80,200 | 14,052 |
| 2025/11/21 | 79,300 | 79,700 | 79,000 | 79,200 | 14,939 |
| 2025/11/20 | 79,900 | 80,000 | 79,200 | 79,200 | 9,321 |
| 2025/11/19 | 79,800 | 79,900 | 79,200 | 79,600 | 8,227 |
| 2025/11/18 | 81,200 | 81,300 | 79,700 | 79,700 | 8,028 |
| 2025/11/17 | 81,000 | 81,200 | 80,400 | 81,200 | 8,788 |
| 2025/11/14 | 80,800 | 81,100 | 80,600 | 80,800 | 5,018 |
| 2025/11/13 | 81,100 | 81,200 | 80,200 | 80,700 | 6,159 |
| 2025/11/12 | 81,000 | 81,400 | 80,700 | 80,800 | 8,676 |
| 2025/11/11 | 80,600 | 80,800 | 80,200 | 80,800 | 7,604 |
| 2025/11/10 | 81,100 | 81,300 | 80,400 | 80,500 | 13,569 |
| 2025/11/07 | 80,900 | 81,300 | 80,500 | 80,800 | 11,977 |
| 2025/11/06 | 81,000 | 81,000 | 80,300 | 80,800 | 8,493 |
| 2025/11/05 | 79,900 | 81,000 | 79,700 | 81,000 | 16,975 |
| 2025/11/04 | 79,400 | 80,400 | 79,000 | 80,000 | 12,346 |
| 2025/10/31 | 79,100 | 80,000 | 78,800 | 79,300 | 18,422 |
| 2025/10/30 | 78,900 | 79,700 | 78,300 | 79,400 | 31,136 |
| 2025/10/29 | 81,800 | 82,100 | 81,200 | 81,400 | 30,821 |
| 2025/10/28 | 82,800 | 82,800 | 81,700 | 81,800 | 15,655 |
| 2025/10/27 | 82,400 | 82,900 | 82,100 | 82,600 | 10,881 |
| 2025/10/24 | 82,500 | 82,600 | 82,000 | 82,000 | 12,635 |
| 2025/10/23 | 81,700 | 82,700 | 81,400 | 82,400 | 12,110 |
| 2025/10/22 | 81,000 | 82,100 | 80,900 | 81,900 | 10,775 |
| 2025/10/21 | 80,200 | 81,200 | 80,200 | 80,900 | 9,707 |
| 2025/10/20 | 80,500 | 80,800 | 80,200 | 80,400 | 9,326 |
| 2025/10/17 | 80,200 | 80,400 | 80,000 | 80,400 | 6,874 |
| 2025/10/16 | 79,800 | 80,200 | 79,700 | 80,100 | 6,343 |
| 2025/10/15 | 79,300 | 80,000 | 79,200 | 79,600 | 9,099 |
| 2025/10/14 | 79,100 | 79,600 | 78,700 | 79,400 | 12,597 |
| 2025/10/10 | 79,400 | 79,700 | 79,300 | 79,400 | 7,025 |
| 2025/10/09 | 79,600 | 80,000 | 79,200 | 79,400 | 11,289 |
| 2025/10/08 | 80,300 | 80,500 | 79,500 | 79,500 | 9,386 |
| 2025/10/07 | 80,000 | 80,200 | 79,600 | 80,200 | 7,589 |
| 2025/10/06 | 79,500 | 80,100 | 79,300 | 80,000 | 12,239 |
| 2025/10/03 | 78,600 | 79,000 | 78,500 | 78,800 | 10,602 |
| 2025/10/02 | 79,500 | 79,600 | 78,600 | 78,700 | 12,041 |
| 2025/10/01 | 79,800 | 79,900 | 78,600 | 79,200 | 10,679 |
| 2025/09/30 | 79,500 | 79,900 | 79,300 | 79,600 | 7,356 |
| 2025/09/29 | 80,400 | 80,500 | 79,200 | 79,200 | 13,285 |
| 2025/09/26 | 80,200 | 80,600 | 80,000 | 80,200 | 12,059 |
| 2025/09/25 | 80,200 | 80,300 | 79,400 | 79,800 | 11,843 |
| 2025/09/24 | 80,000 | 80,200 | 79,700 | 80,200 | 7,401 |
| 2025/09/22 | 80,600 | 80,700 | 79,800 | 79,800 | 10,221 |
| 2025/09/19 | 80,700 | 81,000 | 80,100 | 80,600 | 28,286 |
| 2025/09/18 | 81,200 | 81,300 | 80,700 | 80,700 | 7,173 |
| 2025/09/17 | 81,500 | 81,700 | 80,600 | 81,000 | 12,414 |
| 2025/09/16 | 81,000 | 81,600 | 80,600 | 81,600 | 13,751 |
| 2025/09/12 | 80,200 | 81,000 | 80,000 | 81,000 | 16,093 |
| 2025/09/11 | 79,800 | 80,200 | 79,500 | 80,000 | 6,824 |
| 2025/09/10 | 79,300 | 79,800 | 79,200 | 79,800 | 6,849 |
| 2025/09/09 | 79,000 | 79,500 | 78,800 | 79,500 | 9,710 |
| 2025/09/08 | 78,800 | 79,500 | 78,800 | 79,100 | 6,516 |
| 2025/09/05 | 79,000 | 79,100 | 78,300 | 78,800 | 12,183 |
| 2025/09/04 | 80,100 | 80,100 | 78,900 | 79,400 | 11,730 |
| 2025/09/03 | 80,800 | 81,000 | 79,700 | 80,000 | 10,134 |
| 2025/09/02 | 80,600 | 80,900 | 80,400 | 80,800 | 7,747 |
| 2025/09/01 | 80,900 | 81,200 | 80,600 | 80,900 | 7,802 |
| 2025/08/29 | 81,100 | 81,200 | 80,400 | 80,800 | 10,833 |
| 2025/08/28 | 81,600 | 81,700 | 80,700 | 81,100 | 9,705 |
| 2025/08/27 | 80,800 | 81,600 | 80,600 | 81,600 | 9,988 |
| 2025/08/26 | 81,000 | 81,400 | 80,500 | 80,600 | 11,145 |
| 2025/08/25 | 81,300 | 81,400 | 80,700 | 81,200 | 7,941 |
| 2025/08/22 | 81,100 | 81,300 | 80,800 | 81,200 | 8,774 |
| 2025/08/21 | 81,900 | 81,900 | 81,100 | 81,200 | 6,836 |
| 2025/08/20 | 81,400 | 81,900 | 81,300 | 81,700 | 8,650 |
| 2025/08/19 | 80,300 | 81,400 | 80,300 | 81,400 | 6,901 |
| 2025/08/18 | 80,300 | 80,600 | 80,000 | 80,200 | 8,156 |
| 2025/08/15 | 80,200 | 80,500 | 79,900 | 80,300 | 5,819 |
| 2025/08/14 | 79,700 | 80,600 | 79,500 | 80,200 | 9,702 |
| 2025/08/13 | 80,100 | 80,200 | 79,400 | 79,800 | 13,767 |
| 2025/08/12 | 79,500 | 80,300 | 79,300 | 80,300 | 7,408 |
| 2025/08/08 | 79,800 | 79,900 | 78,900 | 79,300 | 11,558 |
| 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 |