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 |
|---|---|---|---|---|---|
| 2021/12/30 | 85,700 | 85,900 | 85,200 | 85,700 | 6,115 |
| 2021/12/29 | 84,800 | 86,000 | 84,700 | 86,000 | 9,378 |
| 2021/12/28 | 84,200 | 84,400 | 83,900 | 84,300 | 7,182 |
| 2021/12/27 | 84,500 | 84,500 | 83,300 | 83,400 | 4,843 |
| 2021/12/24 | 85,100 | 85,100 | 84,300 | 84,500 | 6,209 |
| 2021/12/23 | 83,900 | 85,000 | 83,900 | 84,900 | 5,126 |
| 2021/12/22 | 84,000 | 84,700 | 83,900 | 84,300 | 7,290 |
| 2021/12/21 | 83,700 | 85,100 | 83,600 | 84,700 | 9,226 |
| 2021/12/20 | 85,000 | 85,300 | 84,100 | 84,100 | 10,180 |
| 2021/12/17 | 83,200 | 85,900 | 83,100 | 85,800 | 26,721 |
| 2021/12/16 | 84,900 | 84,900 | 83,300 | 83,400 | 9,312 |
| 2021/12/15 | 84,100 | 84,100 | 83,500 | 83,900 | 5,182 |
| 2021/12/14 | 84,800 | 84,800 | 83,600 | 84,000 | 12,103 |
| 2021/12/13 | 85,400 | 85,500 | 84,200 | 84,300 | 10,244 |
| 2021/12/10 | 84,300 | 85,200 | 83,900 | 84,600 | 22,182 |
| 2021/12/09 | 84,500 | 85,200 | 84,200 | 85,200 | 18,171 |
| 2021/12/08 | 83,300 | 84,100 | 83,300 | 84,000 | 12,694 |
| 2021/12/07 | 83,200 | 83,600 | 83,000 | 83,600 | 5,313 |
| 2021/12/06 | 83,400 | 83,600 | 82,600 | 83,000 | 8,728 |
| 2021/12/03 | 83,100 | 84,200 | 82,900 | 83,300 | 16,361 |
| 2021/12/02 | 84,200 | 84,600 | 82,600 | 82,700 | 15,917 |
| 2021/12/01 | 84,000 | 84,800 | 83,400 | 83,900 | 20,061 |
| 2021/11/30 | 85,400 | 85,900 | 82,500 | 82,500 | 28,409 |
| 2021/11/29 | 84,100 | 84,800 | 83,100 | 83,700 | 13,745 |
| 2021/11/26 | 85,700 | 85,700 | 83,800 | 84,700 | 9,843 |
| 2021/11/25 | 85,700 | 85,700 | 85,100 | 85,400 | 5,340 |
| 2021/11/24 | 84,600 | 85,600 | 84,600 | 85,500 | 8,598 |
| 2021/11/22 | 84,400 | 85,400 | 84,400 | 85,100 | 4,925 |
| 2021/11/19 | 84,900 | 85,000 | 84,400 | 84,700 | 5,679 |
| 2021/11/18 | 85,800 | 85,900 | 84,600 | 84,900 | 5,001 |
| 2021/11/17 | 85,200 | 85,800 | 85,000 | 85,500 | 9,161 |
| 2021/11/16 | 84,700 | 85,700 | 84,600 | 85,700 | 6,305 |
| 2021/11/15 | 84,300 | 84,900 | 84,300 | 84,700 | 7,440 |
| 2021/11/12 | 84,800 | 85,500 | 84,400 | 84,500 | 8,108 |
| 2021/11/11 | 85,900 | 85,900 | 84,900 | 85,400 | 5,853 |
| 2021/11/10 | 84,500 | 85,900 | 84,100 | 85,300 | 9,809 |
| 2021/11/09 | 86,100 | 86,200 | 84,600 | 84,700 | 6,670 |
| 2021/11/08 | 85,100 | 86,400 | 85,000 | 86,100 | 8,923 |
| 2021/11/05 | 85,300 | 85,900 | 85,000 | 85,700 | 4,835 |
| 2021/11/04 | 85,500 | 85,800 | 84,900 | 85,400 | 10,701 |
| 2021/11/02 | 84,700 | 85,900 | 84,300 | 85,600 | 40,415 |
| 2021/11/01 | 85,800 | 86,100 | 84,500 | 84,700 | 51,440 |
| 2021/10/29 | 86,000 | 86,600 | 85,700 | 86,200 | 16,942 |
| 2021/10/28 | 87,700 | 88,000 | 85,400 | 86,500 | 23,879 |
| 2021/10/27 | 90,000 | 90,000 | 89,100 | 89,600 | 29,346 |
| 2021/10/26 | 90,700 | 90,800 | 89,500 | 89,500 | 28,483 |
| 2021/10/25 | 90,900 | 92,100 | 90,800 | 91,600 | 10,919 |
| 2021/10/22 | 93,300 | 93,300 | 91,200 | 91,500 | 7,502 |
| 2021/10/21 | 93,300 | 93,800 | 92,800 | 93,000 | 5,186 |
| 2021/10/20 | 92,300 | 93,400 | 92,300 | 93,300 | 5,674 |
| 2021/10/19 | 93,600 | 93,600 | 92,100 | 92,800 | 10,651 |
| 2021/10/18 | 93,200 | 94,100 | 92,400 | 93,800 | 12,477 |
| 2021/10/15 | 92,500 | 93,200 | 92,000 | 93,000 | 6,773 |
| 2021/10/14 | 92,700 | 93,700 | 92,300 | 92,600 | 9,441 |
| 2021/10/13 | 91,600 | 93,100 | 91,500 | 92,900 | 9,897 |
| 2021/10/12 | 91,500 | 91,900 | 90,800 | 91,300 | 6,004 |
| 2021/10/11 | 90,900 | 91,200 | 89,500 | 91,200 | 8,823 |
| 2021/10/08 | 91,500 | 92,200 | 90,900 | 90,900 | 6,432 |
| 2021/10/07 | 91,400 | 92,000 | 90,600 | 91,700 | 7,784 |
| 2021/10/06 | 91,300 | 91,300 | 89,000 | 90,400 | 11,403 |
| 2021/10/05 | 90,400 | 91,200 | 88,100 | 90,500 | 11,942 |
| 2021/10/04 | 89,900 | 91,700 | 89,700 | 90,600 | 6,367 |
| 2021/10/01 | 92,800 | 92,900 | 89,500 | 89,500 | 14,628 |
| 2021/09/30 | 92,500 | 93,300 | 92,400 | 92,400 | 11,489 |
| 2021/09/29 | 94,300 | 94,300 | 92,600 | 93,100 | 8,092 |
| 2021/09/28 | 94,000 | 94,800 | 92,600 | 94,300 | 7,417 |
| 2021/09/27 | 93,400 | 94,100 | 93,100 | 93,500 | 6,026 |
| 2021/09/24 | 92,100 | 93,400 | 92,100 | 92,900 | 10,608 |
| 2021/09/22 | 93,400 | 93,700 | 92,100 | 92,500 | 13,032 |
| 2021/09/21 | 92,800 | 93,900 | 92,700 | 93,200 | 5,676 |
| 2021/09/17 | 93,400 | 94,800 | 93,400 | 93,600 | 19,586 |
| 2021/09/16 | 94,100 | 95,100 | 94,000 | 94,900 | 8,734 |
| 2021/09/15 | 95,100 | 95,600 | 93,800 | 94,100 | 10,719 |
| 2021/09/14 | 92,500 | 94,500 | 92,500 | 94,300 | 7,417 |
| 2021/09/13 | 92,800 | 93,700 | 92,400 | 93,200 | 9,501 |
| 2021/09/10 | 92,200 | 93,100 | 92,100 | 92,700 | 12,879 |
| 2021/09/09 | 93,600 | 93,600 | 92,300 | 92,300 | 5,894 |
| 2021/09/08 | 91,800 | 93,600 | 91,800 | 93,000 | 10,945 |
| 2021/09/07 | 92,000 | 92,400 | 91,800 | 92,100 | 6,813 |
| 2021/09/06 | 92,600 | 92,800 | 92,200 | 92,600 | 5,570 |
| 2021/09/03 | 92,300 | 92,800 | 91,500 | 92,400 | 7,219 |
| 2021/09/02 | 93,300 | 93,500 | 92,400 | 92,900 | 8,173 |
| 2021/09/01 | 93,400 | 93,900 | 92,600 | 92,700 | 11,931 |
| 2021/08/31 | 96,500 | 96,500 | 93,800 | 94,000 | 10,334 |
| 2021/08/30 | 95,600 | 96,400 | 94,900 | 96,400 | 10,399 |
| 2021/08/27 | 93,400 | 96,700 | 92,900 | 96,400 | 18,475 |
| 2021/08/26 | 91,900 | 92,600 | 91,100 | 92,600 | 15,770 |
| 2021/08/25 | 93,100 | 93,300 | 91,900 | 92,300 | 6,666 |
| 2021/08/24 | 93,700 | 94,400 | 92,800 | 92,800 | 10,522 |
| 2021/08/23 | 94,900 | 95,400 | 92,300 | 93,600 | 12,307 |
| 2021/08/20 | 96,000 | 96,100 | 94,400 | 95,300 | 8,286 |
| 2021/08/19 | 95,000 | 95,800 | 94,900 | 95,500 | 7,116 |
| 2021/08/18 | 94,000 | 95,900 | 93,700 | 95,900 | 6,846 |
| 2021/08/17 | 95,000 | 95,300 | 94,100 | 94,600 | 6,455 |
| 2021/08/16 | 94,800 | 95,200 | 94,100 | 94,700 | 4,391 |
| 2021/08/13 | 95,400 | 95,600 | 94,600 | 95,100 | 6,524 |
| 2021/08/12 | 95,000 | 95,600 | 94,200 | 95,300 | 8,552 |
| 2021/08/11 | 95,100 | 96,100 | 95,000 | 95,100 | 5,773 |
| 2021/08/10 | 96,800 | 97,300 | 95,200 | 95,200 | 7,056 |
| 2021/08/06 | 97,800 | 98,200 | 96,800 | 96,800 | 7,432 |
| 2021/08/05 | 96,600 | 98,700 | 96,600 | 98,600 | 11,531 |
| 2021/08/04 | 96,000 | 97,400 | 96,000 | 96,900 | 6,501 |
| 2021/08/03 | 96,700 | 97,200 | 96,000 | 97,200 | 11,669 |
| 2021/08/02 | 97,200 | 97,300 | 95,900 | 96,000 | 9,669 |
| 2021/07/30 | 97,500 | 97,900 | 96,500 | 96,600 | 12,525 |
| 2021/07/29 | 98,100 | 98,500 | 97,200 | 98,000 | 19,960 |
| 2021/07/28 | 97,200 | 98,500 | 96,800 | 98,200 | 10,464 |
| 2021/07/27 | 96,900 | 97,300 | 96,400 | 96,800 | 9,904 |
| 2021/07/26 | 97,500 | 97,900 | 95,900 | 95,900 | 11,501 |
| 2021/07/21 | 97,300 | 98,200 | 97,000 | 97,200 | 8,030 |
| 2021/07/20 | 97,100 | 98,100 | 96,800 | 97,000 | 12,715 |
| 2021/07/19 | 98,500 | 98,900 | 97,500 | 97,600 | 8,870 |
| 2021/07/16 | 98,800 | 99,300 | 97,800 | 98,300 | 9,522 |
| 2021/07/15 | 98,400 | 98,700 | 98,200 | 98,500 | 12,469 |
| 2021/07/14 | 97,000 | 98,500 | 96,700 | 98,400 | 11,781 |
| 2021/03/22 | 90,100 | 90,800 | 89,600 | 89,900 | 7,899 |
| 2021/03/19 | 91,000 | 91,600 | 90,000 | 90,500 | 49,602 |
| 2021/03/18 | 90,100 | 91,500 | 89,800 | 91,000 | 9,846 |
| 2021/03/17 | 88,400 | 90,000 | 88,200 | 89,400 | 10,081 |
| 2021/03/16 | 87,400 | 88,700 | 86,800 | 88,500 | 15,374 |
| 2021/03/15 | 85,900 | 86,300 | 84,800 | 86,200 | 15,554 |
| 2021/03/12 | 85,300 | 85,600 | 84,100 | 85,200 | 16,929 |
| 2021/03/11 | 84,900 | 84,900 | 83,800 | 84,500 | 9,728 |
| 2021/03/10 | 83,800 | 85,000 | 83,700 | 84,100 | 9,545 |
| 2021/03/09 | 84,700 | 85,600 | 83,500 | 83,700 | 22,481 |
| 2021/03/08 | 84,400 | 84,800 | 83,500 | 83,900 | 9,977 |
| 2021/03/05 | 84,200 | 84,300 | 82,800 | 84,100 | 11,672 |
| 2021/03/04 | 83,800 | 85,300 | 83,800 | 84,500 | 8,708 |
| 2021/03/03 | 84,700 | 85,300 | 83,500 | 84,600 | 12,786 |
| 2021/03/02 | 85,200 | 85,700 | 84,200 | 84,700 | 17,907 |
| 2021/03/01 | 85,300 | 85,900 | 84,200 | 84,200 | 11,697 |
| 2021/02/26 | 85,300 | 85,600 | 83,100 | 84,600 | 20,921 |
| 2021/02/25 | 85,400 | 86,900 | 85,300 | 86,800 | 10,411 |
| 2021/02/24 | 83,800 | 85,900 | 83,600 | 85,400 | 16,847 |
| 2021/02/22 | 83,200 | 83,900 | 82,700 | 83,100 | 9,751 |
| 2021/02/19 | 82,200 | 83,300 | 82,000 | 83,100 | 7,234 |
| 2021/02/18 | 82,800 | 83,200 | 81,700 | 82,300 | 13,990 |
| 2021/02/17 | 85,300 | 85,500 | 81,900 | 83,000 | 20,357 |
| 2021/02/16 | 82,800 | 85,900 | 82,600 | 85,500 | 16,361 |
| 2021/02/15 | 82,400 | 82,600 | 81,800 | 82,300 | 7,651 |
| 2021/02/12 | 80,700 | 82,800 | 80,400 | 82,600 | 12,184 |
| 2021/02/10 | 80,300 | 80,600 | 79,700 | 80,200 | 13,115 |
| 2021/02/09 | 79,600 | 80,800 | 78,600 | 80,100 | 15,230 |
| 2021/02/08 | 78,800 | 80,500 | 78,500 | 80,000 | 13,489 |
| 2021/02/05 | 76,800 | 78,000 | 76,600 | 77,400 | 15,252 |
| 2021/02/04 | 75,200 | 76,700 | 75,200 | 76,400 | 11,881 |
| 2021/02/03 | 75,300 | 75,900 | 74,400 | 75,200 | 11,173 |
| 2021/02/02 | 76,100 | 76,400 | 74,500 | 74,600 | 12,116 |
| 2021/02/01 | 76,500 | 76,500 | 75,100 | 75,600 | 12,764 |
| 2021/01/29 | 74,400 | 75,900 | 74,400 | 75,700 | 14,526 |
| 2021/01/28 | 74,900 | 75,400 | 73,900 | 74,100 | 14,278 |
| 2021/01/27 | 73,500 | 74,600 | 73,300 | 74,600 | 13,812 |
| 2021/01/26 | 73,500 | 74,400 | 73,100 | 73,100 | 6,725 |
| 2021/01/25 | 74,000 | 74,600 | 73,600 | 73,900 | 9,746 |
| 2021/01/22 | 73,600 | 74,100 | 73,200 | 73,500 | 8,435 |
| 2021/01/21 | 73,500 | 74,300 | 73,400 | 73,600 | 9,225 |
| 2021/01/20 | 72,800 | 74,400 | 72,700 | 73,600 | 12,398 |
| 2021/01/19 | 73,200 | 73,500 | 72,700 | 72,800 | 13,962 |
| 2021/01/18 | 73,300 | 73,700 | 72,800 | 72,800 | 5,640 |
| 2021/01/15 | 73,200 | 73,700 | 73,000 | 73,000 | 11,406 |
| 2021/01/14 | 73,200 | 73,400 | 72,600 | 72,800 | 12,190 |
| 2021/01/13 | 74,600 | 74,600 | 72,700 | 72,700 | 14,200 |
| 2021/01/12 | 74,600 | 74,700 | 74,000 | 74,400 | 6,656 |
| 2021/01/08 | 74,000 | 74,800 | 73,800 | 74,600 | 9,134 |
| 2021/01/07 | 74,000 | 74,200 | 73,500 | 74,000 | 10,533 |
| 2021/01/06 | 75,200 | 75,700 | 73,400 | 73,500 | 11,027 |
| 2021/01/05 | 74,500 | 75,100 | 74,200 | 74,700 | 9,531 |
| 2021/01/04 | 74,900 | 75,300 | 73,700 | 74,000 | 9,214 |