日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ