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 |
|---|---|---|---|---|---|
| 2020/12/30 | 74,700 | 75,400 | 74,100 | 75,000 | 12,415 |
| 2020/12/29 | 73,600 | 75,100 | 73,500 | 74,700 | 10,252 |
| 2020/12/28 | 73,300 | 74,300 | 73,000 | 74,100 | 8,155 |
| 2020/12/25 | 73,600 | 74,000 | 73,000 | 73,000 | 7,833 |
| 2020/12/24 | 73,100 | 74,100 | 73,000 | 73,600 | 6,267 |
| 2020/12/23 | 72,700 | 73,900 | 72,500 | 73,500 | 11,582 |
| 2020/12/22 | 73,500 | 73,800 | 72,900 | 73,000 | 7,643 |
| 2020/12/21 | 74,000 | 74,500 | 73,400 | 73,500 | 8,265 |
| 2020/12/18 | 75,700 | 75,900 | 74,000 | 74,000 | 56,684 |
| 2020/12/17 | 76,400 | 76,400 | 75,600 | 76,100 | 14,119 |
| 2020/12/16 | 76,400 | 76,600 | 75,400 | 76,400 | 13,904 |
| 2020/12/15 | 77,200 | 77,400 | 76,400 | 76,700 | 11,544 |
| 2020/12/14 | 78,100 | 78,100 | 76,500 | 77,600 | 14,111 |
| 2020/12/11 | 75,900 | 77,700 | 75,700 | 77,600 | 18,171 |
| 2020/12/10 | 76,100 | 76,800 | 75,100 | 76,300 | 15,108 |
| 2020/12/09 | 75,700 | 76,300 | 75,100 | 76,300 | 13,120 |
| 2020/12/08 | 76,100 | 76,500 | 75,600 | 76,100 | 8,646 |
| 2020/12/07 | 76,500 | 77,300 | 75,000 | 75,400 | 14,488 |
| 2020/12/04 | 77,000 | 77,000 | 75,500 | 76,400 | 14,858 |
| 2020/12/03 | 76,600 | 76,700 | 75,300 | 76,200 | 7,161 |
| 2020/12/02 | 76,300 | 77,200 | 75,600 | 76,700 | 14,406 |
| 2020/12/01 | 74,800 | 76,200 | 74,700 | 76,000 | 9,703 |
| 2020/11/30 | 75,000 | 75,300 | 73,300 | 74,600 | 17,459 |
| 2020/11/27 | 72,900 | 74,700 | 72,800 | 74,600 | 17,452 |
| 2020/11/26 | 73,100 | 74,100 | 72,900 | 74,100 | 15,875 |
| 2020/11/25 | 74,400 | 74,800 | 73,100 | 73,500 | 14,934 |
| 2020/11/24 | 74,300 | 74,700 | 72,700 | 73,400 | 17,353 |
| 2020/11/20 | 74,300 | 74,800 | 73,600 | 74,800 | 12,857 |
| 2020/11/19 | 73,400 | 73,800 | 72,600 | 73,400 | 8,712 |
| 2020/11/18 | 73,700 | 74,500 | 73,200 | 74,100 | 9,180 |
| 2020/11/17 | 74,700 | 74,700 | 72,700 | 73,600 | 16,918 |
| 2020/11/16 | 74,800 | 75,300 | 73,800 | 74,300 | 16,958 |
| 2020/11/13 | 74,700 | 75,200 | 73,200 | 74,000 | 14,703 |
| 2020/11/12 | 75,300 | 75,400 | 74,500 | 74,800 | 10,263 |
| 2020/11/11 | 75,000 | 75,400 | 73,700 | 75,400 | 15,225 |
| 2020/11/10 | 75,800 | 76,100 | 74,400 | 75,100 | 13,487 |
| 2020/11/09 | 74,900 | 75,500 | 74,500 | 75,400 | 11,157 |
| 2020/11/06 | 74,400 | 75,200 | 73,700 | 75,100 | 14,072 |
| 2020/11/05 | 74,600 | 75,400 | 73,600 | 75,300 | 19,421 |
| 2020/11/04 | 74,500 | 75,100 | 73,800 | 74,900 | 16,494 |
| 2020/11/02 | 73,200 | 73,900 | 72,600 | 73,500 | 11,372 |
| 2020/10/30 | 74,000 | 74,100 | 72,400 | 73,000 | 17,706 |
| 2020/10/29 | 71,000 | 73,700 | 70,500 | 73,600 | 19,173 |
| 2020/10/28 | 73,600 | 74,200 | 73,200 | 73,500 | 22,402 |
| 2020/10/27 | 73,900 | 75,200 | 73,200 | 74,100 | 16,290 |
| 2020/10/26 | 73,900 | 74,600 | 73,100 | 73,500 | 18,360 |
| 2020/10/23 | 74,200 | 74,600 | 73,500 | 74,300 | 9,934 |
| 2020/10/22 | 74,600 | 75,200 | 73,600 | 75,000 | 16,073 |
| 2020/10/21 | 75,000 | 75,000 | 73,700 | 74,200 | 14,693 |
| 2020/10/20 | 76,200 | 76,200 | 74,800 | 75,000 | 15,719 |
| 2020/10/19 | 75,000 | 76,600 | 75,000 | 76,200 | 12,779 |
| 2020/10/16 | 76,100 | 76,600 | 75,300 | 75,400 | 14,397 |
| 2020/10/15 | 76,500 | 76,900 | 75,600 | 76,100 | 10,556 |
| 2020/10/14 | 76,500 | 76,800 | 75,700 | 76,000 | 10,168 |
| 2020/10/13 | 75,700 | 76,500 | 75,500 | 76,500 | 7,986 |
| 2020/10/12 | 76,200 | 76,600 | 75,500 | 75,900 | 8,425 |
| 2020/10/09 | 76,800 | 77,100 | 75,700 | 76,200 | 8,252 |
| 2020/10/08 | 77,100 | 77,700 | 76,600 | 76,800 | 8,628 |
| 2020/10/07 | 78,200 | 78,700 | 77,400 | 77,500 | 9,050 |
| 2020/10/06 | 78,000 | 78,800 | 77,300 | 78,700 | 11,025 |
| 2020/10/05 | 76,900 | 77,900 | 76,400 | 77,600 | 10,672 |
| 2020/10/02 | 77,400 | 78,600 | 75,500 | 76,100 | 18,641 |
| 2020/09/30 | 78,100 | 78,300 | 77,100 | 77,600 | 14,375 |
| 2020/09/29 | 77,800 | 78,500 | 77,200 | 78,100 | 14,474 |
| 2020/09/28 | 75,900 | 77,800 | 74,800 | 77,800 | 16,973 |
| 2020/09/25 | 74,800 | 75,900 | 74,100 | 75,800 | 19,825 |
| 2020/09/24 | 73,300 | 74,400 | 72,600 | 74,100 | 14,969 |
| 2020/09/23 | 72,700 | 74,400 | 72,000 | 73,300 | 20,103 |
| 2020/09/18 | 75,700 | 76,300 | 72,700 | 72,700 | 55,975 |
| 2020/09/17 | 73,800 | 75,500 | 73,600 | 74,800 | 16,449 |
| 2020/09/16 | 72,400 | 74,600 | 72,300 | 74,100 | 13,967 |
| 2020/09/15 | 71,800 | 72,500 | 71,600 | 72,200 | 9,541 |
| 2020/09/14 | 71,800 | 72,100 | 71,200 | 71,500 | 12,001 |
| 2020/09/11 | 70,800 | 72,300 | 70,400 | 71,900 | 23,755 |
| 2020/09/10 | 73,500 | 73,800 | 73,000 | 73,800 | 18,428 |
| 2020/09/09 | 73,700 | 74,500 | 73,400 | 73,400 | 13,867 |
| 2020/09/08 | 75,300 | 75,600 | 74,400 | 74,600 | 10,612 |
| 2020/09/07 | 75,800 | 76,200 | 74,400 | 74,400 | 13,520 |
| 2020/09/04 | 75,000 | 76,700 | 75,000 | 76,200 | 10,183 |
| 2020/09/03 | 76,100 | 76,500 | 74,900 | 76,500 | 11,259 |
| 2020/09/02 | 74,900 | 76,200 | 73,700 | 76,000 | 14,986 |
| 2020/09/01 | 75,000 | 75,000 | 73,500 | 74,200 | 19,755 |
| 2020/08/31 | 74,000 | 75,100 | 73,600 | 74,900 | 12,431 |
| 2020/08/28 | 73,300 | 74,300 | 72,800 | 73,700 | 11,534 |
| 2020/08/27 | 72,600 | 73,500 | 72,000 | 73,500 | 13,085 |
| 2020/08/26 | 72,700 | 72,900 | 70,900 | 72,200 | 12,863 |
| 2020/08/25 | 72,500 | 73,600 | 72,500 | 73,400 | 10,689 |
| 2020/08/24 | 72,100 | 72,600 | 71,100 | 72,400 | 8,452 |
| 2020/08/21 | 70,500 | 72,500 | 70,500 | 72,100 | 12,807 |
| 2020/08/20 | 69,700 | 70,500 | 69,400 | 70,400 | 7,230 |
| 2020/08/19 | 69,800 | 70,700 | 69,300 | 69,600 | 9,027 |
| 2020/08/18 | 69,900 | 70,700 | 69,800 | 70,600 | 8,528 |
| 2020/08/17 | 70,700 | 71,100 | 69,700 | 69,900 | 6,367 |
| 2020/08/14 | 70,800 | 70,900 | 69,900 | 70,700 | 7,965 |
| 2020/08/13 | 69,700 | 70,800 | 69,500 | 70,800 | 7,691 |
| 2020/08/12 | 70,000 | 70,200 | 69,000 | 69,600 | 6,785 |
| 2020/08/11 | 69,900 | 70,200 | 68,900 | 69,100 | 8,779 |
| 2020/08/07 | 70,400 | 70,400 | 68,700 | 68,900 | 6,425 |
| 2020/08/06 | 69,600 | 70,700 | 69,600 | 69,800 | 7,201 |
| 2020/08/05 | 69,700 | 70,800 | 69,300 | 70,500 | 6,794 |
| 2020/08/04 | 67,800 | 69,700 | 67,800 | 69,700 | 10,254 |
| 2020/08/03 | 68,900 | 70,000 | 67,200 | 67,200 | 17,174 |
| 2020/07/31 | 69,800 | 69,800 | 68,100 | 69,100 | 20,750 |
| 2020/07/30 | 69,000 | 70,200 | 68,600 | 69,900 | 16,323 |
| 2020/07/29 | 69,300 | 69,600 | 68,600 | 69,600 | 10,114 |
| 2020/07/28 | 70,300 | 70,300 | 68,800 | 69,600 | 5,824 |
| 2020/07/27 | 69,300 | 70,300 | 68,500 | 70,200 | 10,809 |
| 2020/07/22 | 68,800 | 69,300 | 68,500 | 69,300 | 7,635 |
| 2020/07/21 | 68,200 | 69,200 | 67,900 | 68,600 | 9,407 |
| 2020/07/20 | 68,600 | 69,100 | 67,900 | 68,500 | 8,974 |
| 2020/07/17 | 69,600 | 69,700 | 68,300 | 69,100 | 6,318 |
| 2020/07/16 | 69,300 | 70,000 | 68,300 | 68,600 | 11,016 |
| 2020/07/15 | 70,600 | 71,000 | 69,000 | 69,100 | 13,258 |
| 2020/07/14 | 70,800 | 71,800 | 69,900 | 70,300 | 7,248 |
| 2020/07/13 | 71,000 | 72,500 | 70,200 | 70,700 | 11,503 |
| 2020/07/10 | 71,600 | 71,600 | 70,200 | 70,800 | 9,796 |
| 2020/07/09 | 70,900 | 71,800 | 70,700 | 71,500 | 12,785 |
| 2020/07/08 | 71,300 | 71,900 | 70,600 | 71,300 | 7,216 |
| 2020/07/07 | 71,600 | 72,000 | 70,000 | 71,500 | 10,575 |
| 2020/07/06 | 71,200 | 72,400 | 70,700 | 71,200 | 9,479 |
| 2020/07/03 | 70,500 | 71,900 | 70,500 | 71,700 | 10,469 |
| 2020/07/02 | 70,800 | 72,200 | 70,500 | 71,600 | 13,484 |
| 2020/07/01 | 69,200 | 70,600 | 69,100 | 70,300 | 10,083 |
| 2020/06/30 | 71,000 | 71,100 | 68,400 | 69,200 | 15,790 |
| 2020/06/29 | 70,900 | 71,000 | 69,300 | 70,000 | 11,272 |
| 2020/06/26 | 71,500 | 72,300 | 70,800 | 72,200 | 8,943 |
| 2020/06/25 | 71,200 | 71,800 | 70,500 | 71,400 | 11,788 |
| 2020/06/24 | 71,200 | 72,300 | 70,400 | 72,100 | 9,717 |
| 2020/06/23 | 71,600 | 73,000 | 70,700 | 71,300 | 14,823 |
| 2020/06/22 | 71,200 | 72,900 | 71,200 | 71,600 | 11,353 |
| 2020/06/19 | 72,900 | 73,000 | 71,900 | 72,100 | 20,057 |
| 2020/06/18 | 72,400 | 72,500 | 69,500 | 72,100 | 14,983 |
| 2020/06/17 | 72,000 | 73,300 | 70,700 | 72,800 | 11,006 |
| 2020/06/16 | 68,600 | 73,600 | 68,600 | 71,200 | 20,695 |
| 2020/06/15 | 70,500 | 71,600 | 67,600 | 67,600 | 16,833 |
| 2020/06/12 | 70,700 | 71,300 | 68,700 | 70,900 | 31,629 |
| 2020/06/11 | 71,800 | 72,100 | 70,600 | 70,800 | 18,041 |
| 2020/06/10 | 71,500 | 72,900 | 70,800 | 72,500 | 14,448 |
| 2020/06/09 | 72,400 | 72,800 | 71,200 | 71,800 | 19,793 |
| 2020/06/08 | 70,500 | 73,200 | 70,300 | 72,400 | 26,464 |
| 2020/06/05 | 68,400 | 69,800 | 68,000 | 69,600 | 11,841 |
| 2020/06/04 | 70,700 | 71,300 | 68,100 | 68,100 | 15,985 |
| 2020/06/03 | 69,100 | 71,200 | 68,800 | 70,900 | 17,209 |
| 2020/06/02 | 67,300 | 68,700 | 66,900 | 68,300 | 14,832 |
| 2020/06/01 | 66,800 | 67,200 | 66,000 | 66,600 | 13,094 |
| 2020/05/29 | 66,400 | 67,300 | 65,900 | 67,100 | 21,698 |
| 2020/05/28 | 66,800 | 67,000 | 64,900 | 65,800 | 14,641 |
| 2020/05/27 | 66,700 | 67,100 | 66,000 | 66,700 | 11,880 |
| 2020/05/26 | 65,900 | 66,000 | 64,900 | 66,000 | 11,238 |
| 2020/05/25 | 63,700 | 65,200 | 63,600 | 65,000 | 8,664 |
| 2020/05/22 | 63,700 | 64,000 | 62,500 | 63,300 | 17,811 |
| 2020/05/21 | 64,800 | 64,900 | 62,900 | 63,400 | 15,935 |
| 2020/05/20 | 65,000 | 65,100 | 63,700 | 64,500 | 16,402 |
| 2020/05/19 | 65,500 | 65,800 | 64,500 | 65,100 | 11,418 |
| 2020/05/18 | 62,600 | 64,300 | 62,500 | 63,900 | 7,692 |
| 2020/05/15 | 65,300 | 66,100 | 61,900 | 62,500 | 14,254 |
| 2020/05/14 | 64,300 | 65,100 | 63,100 | 64,500 | 10,180 |
| 2020/05/13 | 65,900 | 66,000 | 64,400 | 64,700 | 13,224 |
| 2020/05/12 | 68,700 | 68,700 | 66,100 | 66,900 | 16,768 |
| 2020/05/11 | 69,900 | 70,500 | 67,400 | 68,500 | 24,115 |
| 2020/05/08 | 65,800 | 68,900 | 65,100 | 68,100 | 35,860 |
| 2020/05/07 | 66,500 | 67,200 | 64,300 | 65,700 | 13,979 |
| 2020/05/01 | 65,600 | 66,400 | 64,800 | 65,500 | 10,788 |
| 2020/04/30 | 66,500 | 66,500 | 65,300 | 66,000 | 16,128 |
| 2020/04/28 | 65,400 | 65,600 | 64,300 | 64,700 | 12,996 |
| 2020/04/27 | 66,700 | 67,000 | 65,500 | 66,800 | 22,636 |
| 2020/04/24 | 67,500 | 67,900 | 66,300 | 66,300 | 19,213 |
| 2020/04/23 | 66,600 | 67,600 | 66,300 | 67,600 | 13,855 |
| 2020/04/22 | 65,900 | 67,000 | 64,900 | 66,300 | 14,203 |
| 2020/04/21 | 67,200 | 67,500 | 64,500 | 66,300 | 19,774 |
| 2020/04/20 | 66,600 | 68,300 | 66,300 | 67,800 | 15,439 |
| 2020/04/17 | 67,200 | 68,100 | 66,800 | 67,600 | 18,519 |
| 2020/04/16 | 65,100 | 67,000 | 63,700 | 67,000 | 23,030 |
| 2020/04/15 | 68,200 | 68,800 | 64,700 | 65,500 | 17,310 |
| 2020/04/14 | 69,200 | 69,500 | 67,000 | 67,500 | 12,129 |
| 2020/04/13 | 69,000 | 71,300 | 68,100 | 68,700 | 18,203 |
| 2020/04/10 | 68,000 | 68,600 | 65,300 | 68,600 | 19,441 |
| 2020/04/09 | 66,500 | 67,600 | 63,500 | 66,600 | 16,708 |
| 2020/04/08 | 63,300 | 66,400 | 60,400 | 65,700 | 23,838 |
| 2020/04/07 | 62,200 | 66,300 | 61,800 | 63,800 | 23,750 |
| 2020/04/06 | 59,600 | 62,800 | 59,000 | 59,500 | 20,465 |
| 2020/04/03 | 60,200 | 61,900 | 58,300 | 60,500 | 22,329 |
| 2020/04/02 | 61,400 | 62,400 | 58,100 | 60,600 | 24,567 |
| 2020/04/01 | 68,500 | 69,000 | 60,400 | 62,700 | 26,369 |
| 2020/03/31 | 66,400 | 70,000 | 63,100 | 69,200 | 36,088 |
| 2020/03/30 | 63,000 | 67,400 | 62,000 | 67,400 | 28,697 |
| 2020/03/27 | 66,200 | 67,500 | 62,300 | 64,900 | 27,165 |
| 2020/03/26 | 69,200 | 72,800 | 63,100 | 65,700 | 45,057 |
| 2020/03/25 | 67,200 | 68,200 | 63,700 | 68,200 | 36,603 |
| 2020/03/24 | 51,300 | 60,100 | 51,300 | 58,200 | 50,155 |
| 2020/03/23 | 48,550 | 54,200 | 47,700 | 50,300 | 43,423 |
| 2020/03/19 | 56,000 | 56,600 | 46,700 | 47,150 | 43,568 |
| 2020/03/18 | 64,800 | 65,900 | 56,700 | 56,700 | 28,792 |
| 2020/03/17 | 60,100 | 64,200 | 58,900 | 61,800 | 36,856 |
| 2020/03/16 | 66,700 | 68,100 | 63,000 | 63,900 | 20,468 |
| 2020/03/13 | 67,400 | 69,700 | 58,900 | 65,700 | 47,112 |
| 2020/03/12 | 76,100 | 77,300 | 73,100 | 73,900 | 27,018 |
| 2020/03/11 | 79,000 | 82,100 | 79,000 | 79,100 | 17,334 |
| 2020/03/10 | 75,300 | 78,800 | 73,400 | 78,400 | 30,698 |
| 2020/03/09 | 83,700 | 83,900 | 79,400 | 79,800 | 24,824 |
| 2020/03/06 | 88,600 | 88,800 | 85,900 | 86,100 | 15,880 |
| 2020/03/05 | 87,800 | 89,000 | 86,900 | 88,800 | 11,991 |
| 2020/03/04 | 85,300 | 87,100 | 85,200 | 86,800 | 13,306 |
| 2020/03/03 | 88,400 | 89,400 | 86,100 | 86,300 | 25,636 |
| 2020/03/02 | 83,800 | 86,800 | 83,500 | 84,800 | 25,014 |
| 2020/02/28 | 88,100 | 88,700 | 84,900 | 85,300 | 24,750 |
| 2020/02/27 | 90,700 | 91,500 | 90,300 | 90,300 | 20,545 |
| 2020/02/26 | 92,800 | 93,100 | 91,400 | 91,700 | 18,289 |
| 2020/02/25 | 94,200 | 95,000 | 93,200 | 93,400 | 12,418 |
| 2020/02/21 | 95,300 | 95,700 | 94,600 | 95,100 | 12,673 |
| 2020/02/20 | 94,000 | 95,400 | 93,800 | 95,100 | 10,032 |
| 2020/02/19 | 94,400 | 95,100 | 94,200 | 94,500 | 7,660 |
| 2020/02/18 | 93,800 | 94,700 | 93,200 | 94,400 | 8,823 |
| 2020/02/17 | 93,400 | 94,100 | 93,000 | 93,500 | 6,252 |
| 2020/02/14 | 92,600 | 93,600 | 92,300 | 93,000 | 8,071 |
| 2020/02/13 | 92,000 | 92,800 | 91,800 | 92,400 | 8,122 |
| 2020/02/12 | 91,400 | 92,700 | 91,300 | 92,000 | 10,395 |
| 2020/02/10 | 91,600 | 91,800 | 91,000 | 91,200 | 9,867 |
| 2020/02/07 | 91,800 | 92,000 | 91,100 | 91,800 | 10,689 |
| 2020/02/06 | 92,600 | 92,800 | 91,700 | 92,000 | 11,072 |
| 2020/02/05 | 91,700 | 92,400 | 91,300 | 92,100 | 9,532 |
| 2020/02/04 | 91,700 | 91,900 | 90,800 | 91,400 | 8,830 |
| 2020/02/03 | 92,600 | 93,200 | 91,500 | 91,900 | 18,327 |
| 2020/01/31 | 91,400 | 93,400 | 91,200 | 93,000 | 18,536 |
| 2020/01/30 | 91,700 | 92,200 | 91,200 | 92,000 | 13,865 |
| 2020/01/29 | 92,100 | 92,200 | 91,400 | 91,900 | 6,372 |
| 2020/01/28 | 91,300 | 92,300 | 90,800 | 91,800 | 9,206 |
| 2020/01/27 | 91,200 | 91,900 | 90,800 | 91,500 | 8,318 |
| 2020/01/24 | 90,700 | 91,300 | 90,300 | 91,300 | 14,215 |
| 2020/01/23 | 91,400 | 91,400 | 90,500 | 90,700 | 7,525 |
| 2020/01/22 | 90,500 | 91,400 | 90,500 | 91,400 | 9,543 |
| 2020/01/21 | 91,200 | 91,500 | 90,300 | 90,600 | 5,773 |
| 2020/01/20 | 90,500 | 90,900 | 90,200 | 90,900 | 4,984 |
| 2020/01/17 | 90,100 | 90,900 | 89,700 | 90,300 | 8,572 |
| 2020/01/16 | 88,900 | 90,400 | 88,900 | 90,100 | 12,192 |
| 2020/01/15 | 89,400 | 89,600 | 88,800 | 88,800 | 7,312 |
| 2020/01/14 | 89,800 | 90,300 | 89,400 | 89,500 | 10,670 |
| 2020/01/10 | 89,500 | 90,300 | 89,000 | 89,900 | 13,089 |
| 2020/01/09 | 89,600 | 90,000 | 88,800 | 89,800 | 13,554 |
| 2020/01/08 | 90,200 | 90,800 | 89,400 | 89,400 | 14,273 |
| 2020/01/07 | 90,600 | 90,800 | 89,800 | 90,100 | 12,196 |
| 2020/01/06 | 91,200 | 92,200 | 90,100 | 90,700 | 13,730 |