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 |
|---|---|---|---|---|---|
| 2022/12/30 | 75,000 | 75,300 | 74,500 | 74,600 | 8,642 |
| 2022/12/29 | 75,000 | 75,100 | 74,300 | 74,500 | 9,642 |
| 2022/12/28 | 74,500 | 75,500 | 74,500 | 75,000 | 10,462 |
| 2022/12/27 | 75,000 | 75,000 | 73,900 | 74,700 | 9,837 |
| 2022/12/26 | 75,100 | 75,300 | 74,200 | 74,700 | 11,189 |
| 2022/12/23 | 76,600 | 76,800 | 74,700 | 74,800 | 14,309 |
| 2022/12/22 | 75,800 | 76,900 | 75,700 | 76,900 | 11,675 |
| 2022/12/21 | 75,300 | 77,000 | 75,100 | 75,700 | 15,500 |
| 2022/12/20 | 78,700 | 79,000 | 74,200 | 74,700 | 24,834 |
| 2022/12/19 | 79,400 | 79,900 | 78,500 | 78,600 | 10,082 |
| 2022/12/16 | 78,300 | 80,500 | 77,900 | 80,300 | 28,320 |
| 2022/12/15 | 77,600 | 77,900 | 77,100 | 77,600 | 11,754 |
| 2022/12/14 | 77,800 | 78,000 | 77,000 | 77,600 | 14,321 |
| 2022/12/13 | 78,100 | 78,200 | 77,400 | 77,400 | 9,861 |
| 2022/12/12 | 78,500 | 78,800 | 77,800 | 78,100 | 11,124 |
| 2022/12/09 | 79,600 | 79,600 | 78,300 | 78,400 | 12,521 |
| 2022/12/08 | 79,100 | 79,200 | 78,200 | 78,900 | 12,850 |
| 2022/12/07 | 79,300 | 79,800 | 79,000 | 79,500 | 10,207 |
| 2022/12/06 | 78,900 | 79,400 | 78,700 | 79,200 | 8,295 |
| 2022/12/05 | 78,800 | 79,100 | 78,100 | 79,000 | 6,119 |
| 2022/12/02 | 80,300 | 80,300 | 78,500 | 78,500 | 8,743 |
| 2022/12/01 | 80,500 | 80,700 | 78,600 | 78,800 | 15,424 |
| 2022/11/30 | 80,100 | 80,500 | 79,700 | 80,500 | 10,203 |
| 2022/11/29 | 80,500 | 80,800 | 80,100 | 80,400 | 20,944 |
| 2022/11/28 | 80,300 | 80,500 | 79,800 | 80,400 | 8,861 |
| 2022/11/25 | 80,000 | 80,400 | 79,700 | 80,000 | 7,151 |
| 2022/11/24 | 79,600 | 80,100 | 79,300 | 79,700 | 8,613 |
| 2022/11/22 | 80,700 | 80,700 | 79,500 | 79,800 | 5,379 |
| 2022/11/21 | 80,000 | 80,800 | 79,900 | 80,500 | 10,966 |
| 2022/11/18 | 80,200 | 80,200 | 79,400 | 80,000 | 5,810 |
| 2022/11/17 | 79,900 | 80,200 | 79,800 | 80,100 | 5,731 |
| 2022/11/16 | 79,800 | 79,900 | 79,300 | 79,600 | 6,415 |
| 2022/11/15 | 79,500 | 80,400 | 79,100 | 79,700 | 10,223 |
| 2022/11/14 | 80,600 | 80,600 | 79,000 | 79,300 | 6,673 |
| 2022/11/11 | 81,000 | 81,500 | 80,300 | 80,600 | 12,578 |
| 2022/11/10 | 80,100 | 80,500 | 79,800 | 80,000 | 6,877 |
| 2022/11/09 | 80,200 | 80,600 | 79,500 | 79,800 | 7,070 |
| 2022/11/08 | 79,200 | 80,300 | 79,200 | 80,100 | 5,386 |
| 2022/11/07 | 79,600 | 79,900 | 79,000 | 79,300 | 8,996 |
| 2022/11/04 | 79,100 | 80,400 | 79,000 | 79,200 | 10,893 |
| 2022/11/02 | 82,100 | 82,100 | 79,400 | 79,700 | 18,266 |
| 2022/11/01 | 80,400 | 81,500 | 79,800 | 81,500 | 18,189 |
| 2022/10/31 | 79,600 | 80,800 | 79,300 | 80,100 | 21,890 |
| 2022/10/28 | 79,000 | 79,900 | 78,300 | 79,300 | 29,457 |
| 2022/10/27 | 80,200 | 81,200 | 79,800 | 81,100 | 40,847 |
| 2022/10/26 | 78,300 | 80,500 | 78,300 | 80,400 | 25,166 |
| 2022/10/25 | 78,800 | 78,900 | 77,900 | 78,300 | 12,489 |
| 2022/10/24 | 78,500 | 78,800 | 77,900 | 78,500 | 10,469 |
| 2022/10/21 | 78,800 | 78,800 | 78,000 | 78,400 | 9,563 |
| 2022/10/20 | 77,600 | 78,800 | 77,600 | 78,600 | 9,520 |
| 2022/10/19 | 78,800 | 79,400 | 77,400 | 77,700 | 18,808 |
| 2022/10/18 | 79,900 | 80,000 | 79,000 | 79,300 | 13,785 |
| 2022/10/17 | 79,700 | 79,900 | 79,100 | 79,400 | 9,954 |
| 2022/10/14 | 80,800 | 80,800 | 79,800 | 79,800 | 12,319 |
| 2022/10/13 | 80,600 | 81,000 | 80,000 | 80,100 | 9,438 |
| 2022/10/12 | 80,800 | 81,600 | 80,800 | 81,200 | 9,710 |
| 2022/10/11 | 80,500 | 81,500 | 80,500 | 80,600 | 10,977 |
| 2022/10/07 | 80,800 | 81,400 | 80,600 | 80,800 | 9,249 |
| 2022/10/06 | 81,000 | 82,100 | 80,500 | 81,800 | 14,977 |
| 2022/10/05 | 83,000 | 83,000 | 81,100 | 81,100 | 10,390 |
| 2022/10/04 | 82,400 | 83,000 | 82,300 | 82,800 | 10,591 |
| 2022/10/03 | 81,900 | 82,100 | 80,600 | 81,700 | 7,827 |
| 2022/09/30 | 80,400 | 81,600 | 79,500 | 81,200 | 16,406 |
| 2022/09/29 | 81,700 | 82,400 | 81,100 | 81,400 | 11,098 |
| 2022/09/28 | 82,300 | 82,700 | 80,000 | 80,200 | 20,594 |
| 2022/09/27 | 82,900 | 83,400 | 81,600 | 81,600 | 17,369 |
| 2022/09/26 | 84,300 | 84,400 | 83,000 | 83,100 | 9,530 |
| 2022/09/22 | 84,300 | 84,700 | 83,500 | 84,600 | 5,765 |
| 2022/09/21 | 84,300 | 84,600 | 84,000 | 84,100 | 10,125 |
| 2022/09/20 | 84,600 | 84,600 | 83,700 | 84,400 | 10,366 |
| 2022/09/16 | 82,900 | 84,700 | 82,900 | 84,700 | 18,557 |
| 2022/09/15 | 83,500 | 83,700 | 82,800 | 83,100 | 9,795 |
| 2022/09/14 | 83,800 | 84,100 | 83,600 | 83,700 | 9,150 |
| 2022/09/13 | 84,500 | 84,700 | 83,800 | 84,200 | 6,498 |
| 2022/09/12 | 84,600 | 85,100 | 84,200 | 84,500 | 6,750 |
| 2022/09/09 | 84,700 | 85,100 | 84,400 | 84,900 | 12,960 |
| 2022/09/08 | 85,100 | 85,300 | 84,900 | 84,900 | 7,850 |
| 2022/09/07 | 84,600 | 85,100 | 84,500 | 84,700 | 7,558 |
| 2022/09/06 | 85,100 | 85,100 | 84,400 | 84,600 | 7,454 |
| 2022/09/05 | 84,800 | 85,700 | 84,800 | 85,100 | 8,306 |
| 2022/09/02 | 85,500 | 85,600 | 84,600 | 84,600 | 8,157 |
| 2022/09/01 | 84,600 | 85,000 | 84,100 | 84,600 | 11,077 |
| 2022/08/31 | 85,700 | 85,700 | 84,400 | 84,400 | 22,456 |
| 2022/08/30 | 84,900 | 85,600 | 84,700 | 85,600 | 7,950 |
| 2022/08/29 | 84,000 | 85,100 | 83,700 | 84,700 | 14,832 |
| 2022/08/26 | 84,300 | 84,900 | 84,100 | 84,900 | 5,413 |
| 2022/08/25 | 83,600 | 84,300 | 83,500 | 83,900 | 5,596 |
| 2022/08/24 | 83,600 | 84,200 | 83,500 | 83,500 | 8,547 |
| 2022/08/23 | 84,300 | 84,300 | 83,300 | 83,600 | 9,819 |
| 2022/08/22 | 84,400 | 84,400 | 83,300 | 83,900 | 7,860 |
| 2022/08/19 | 84,500 | 84,500 | 84,000 | 84,400 | 7,555 |
| 2022/08/18 | 83,600 | 84,800 | 83,300 | 84,600 | 8,138 |
| 2022/08/17 | 84,000 | 84,300 | 83,700 | 84,100 | 6,087 |
| 2022/08/16 | 83,700 | 84,000 | 83,400 | 84,000 | 5,042 |
| 2022/08/15 | 83,700 | 83,800 | 83,100 | 83,800 | 8,100 |
| 2022/08/12 | 83,000 | 83,700 | 82,900 | 83,400 | 9,598 |
| 2022/08/10 | 82,500 | 83,100 | 82,500 | 83,000 | 7,903 |
| 2022/08/09 | 82,500 | 83,300 | 82,500 | 82,800 | 9,224 |
| 2022/08/08 | 82,500 | 83,000 | 82,300 | 82,900 | 7,780 |
| 2022/08/05 | 82,800 | 83,300 | 82,500 | 82,800 | 6,472 |
| 2022/08/04 | 83,500 | 83,800 | 82,800 | 83,300 | 8,316 |
| 2022/08/03 | 83,100 | 83,700 | 82,200 | 83,000 | 10,617 |
| 2022/08/02 | 83,800 | 84,400 | 82,900 | 83,100 | 15,461 |
| 2022/08/01 | 83,200 | 84,000 | 82,800 | 83,800 | 15,728 |
| 2022/07/29 | 81,400 | 83,500 | 81,100 | 83,400 | 19,044 |
| 2022/07/28 | 81,600 | 81,800 | 81,200 | 81,600 | 8,182 |
| 2022/07/27 | 81,300 | 82,200 | 80,700 | 81,700 | 12,682 |
| 2022/07/26 | 81,700 | 81,700 | 80,900 | 81,300 | 8,290 |
| 2022/07/25 | 81,400 | 81,800 | 81,000 | 81,200 | 11,461 |
| 2022/07/22 | 81,000 | 81,400 | 80,500 | 80,700 | 8,151 |
| 2022/07/21 | 79,900 | 80,800 | 79,900 | 80,700 | 10,500 |
| 2022/07/20 | 79,900 | 80,300 | 78,900 | 79,700 | 11,653 |
| 2022/07/19 | 79,400 | 80,000 | 79,100 | 79,700 | 13,064 |
| 2022/07/15 | 79,000 | 79,300 | 78,300 | 78,300 | 10,542 |
| 2022/07/14 | 78,900 | 79,400 | 78,500 | 79,300 | 5,108 |
| 2022/07/13 | 79,600 | 80,500 | 79,200 | 79,200 | 10,322 |
| 2022/07/12 | 79,400 | 80,200 | 78,300 | 80,000 | 14,806 |
| 2022/07/11 | 78,500 | 79,500 | 78,400 | 79,000 | 5,441 |
| 2022/07/08 | 78,600 | 79,300 | 78,000 | 78,000 | 12,245 |
| 2022/07/07 | 78,500 | 79,500 | 78,300 | 79,200 | 13,668 |
| 2022/07/06 | 81,000 | 81,300 | 78,400 | 78,500 | 13,597 |
| 2022/07/05 | 81,100 | 81,100 | 80,000 | 80,800 | 9,499 |
| 2022/07/04 | 79,900 | 81,100 | 79,900 | 81,100 | 11,531 |
| 2022/07/01 | 80,400 | 80,600 | 79,400 | 79,900 | 11,039 |
| 2022/06/30 | 80,700 | 80,900 | 80,200 | 80,400 | 10,734 |
| 2022/06/29 | 79,500 | 80,700 | 79,300 | 80,600 | 11,244 |
| 2022/06/28 | 78,500 | 80,300 | 78,500 | 79,800 | 11,892 |
| 2022/06/27 | 77,100 | 78,900 | 77,000 | 78,600 | 9,743 |
| 2022/06/24 | 76,100 | 77,000 | 76,000 | 76,600 | 18,150 |
| 2022/06/23 | 76,200 | 77,600 | 75,400 | 76,100 | 20,421 |
| 2022/06/22 | 77,100 | 77,500 | 76,100 | 76,100 | 21,748 |
| 2022/06/21 | 78,100 | 78,400 | 76,900 | 77,100 | 12,473 |
| 2022/06/20 | 78,700 | 79,400 | 77,200 | 77,600 | 12,993 |
| 2022/06/17 | 78,400 | 79,400 | 77,600 | 78,700 | 21,675 |
| 2022/06/16 | 77,000 | 80,400 | 76,900 | 79,600 | 22,884 |
| 2022/06/15 | 76,800 | 77,400 | 75,200 | 75,500 | 22,053 |
| 2022/06/14 | 78,600 | 78,600 | 76,400 | 77,000 | 14,252 |
| 2022/06/13 | 79,100 | 79,300 | 78,200 | 78,800 | 10,313 |
| 2022/06/10 | 80,000 | 80,300 | 79,100 | 79,300 | 11,011 |
| 2022/06/09 | 80,400 | 80,700 | 80,000 | 80,600 | 8,650 |
| 2022/06/08 | 80,400 | 80,600 | 80,100 | 80,400 | 6,219 |
| 2022/06/07 | 80,000 | 80,400 | 79,700 | 80,200 | 7,252 |
| 2022/06/06 | 79,700 | 80,400 | 79,300 | 80,000 | 9,762 |
| 2022/06/03 | 78,900 | 80,000 | 78,700 | 79,700 | 10,165 |
| 2022/06/02 | 79,400 | 79,500 | 78,500 | 78,800 | 8,191 |
| 2022/06/01 | 79,600 | 80,100 | 79,200 | 79,700 | 9,510 |
| 2022/05/31 | 79,300 | 79,700 | 79,100 | 79,500 | 29,343 |
| 2022/05/30 | 79,800 | 79,900 | 79,200 | 79,500 | 9,654 |
| 2022/05/27 | 77,900 | 79,700 | 77,600 | 79,200 | 19,407 |
| 2022/05/26 | 79,200 | 79,600 | 78,500 | 79,100 | 10,711 |
| 2022/05/25 | 78,100 | 79,000 | 77,800 | 79,000 | 11,300 |
| 2022/05/24 | 78,400 | 78,400 | 77,200 | 77,500 | 7,712 |
| 2022/05/23 | 77,600 | 78,400 | 77,400 | 77,700 | 7,661 |
| 2022/05/20 | 78,600 | 78,700 | 77,200 | 77,200 | 14,655 |
| 2022/05/19 | 77,900 | 78,000 | 77,400 | 77,500 | 6,122 |
| 2022/05/18 | 77,300 | 78,400 | 77,100 | 78,100 | 8,827 |
| 2022/05/17 | 77,400 | 77,600 | 76,500 | 77,200 | 6,014 |
| 2022/05/16 | 77,300 | 78,200 | 76,200 | 76,800 | 9,803 |
| 2022/05/13 | 76,000 | 77,400 | 75,900 | 76,900 | 12,511 |
| 2022/05/12 | 76,500 | 77,300 | 75,800 | 75,900 | 13,304 |
| 2022/05/11 | 77,000 | 78,200 | 76,600 | 76,900 | 19,555 |
| 2022/05/10 | 78,300 | 78,300 | 77,100 | 77,300 | 13,146 |
| 2022/05/09 | 77,200 | 78,200 | 76,900 | 77,300 | 11,576 |
| 2022/05/06 | 76,400 | 78,300 | 76,300 | 78,100 | 16,344 |
| 2022/05/02 | 75,000 | 76,900 | 74,800 | 76,200 | 14,561 |
| 2022/04/28 | 76,000 | 76,800 | 75,800 | 76,200 | 19,915 |
| 2022/04/27 | 76,400 | 76,700 | 75,500 | 75,700 | 20,836 |
| 2022/04/26 | 78,200 | 79,100 | 77,100 | 77,700 | 37,286 |
| 2022/04/25 | 78,600 | 78,800 | 77,900 | 78,200 | 11,752 |
| 2022/04/22 | 78,900 | 79,600 | 78,700 | 79,200 | 13,074 |
| 2022/04/21 | 78,700 | 79,600 | 78,700 | 78,900 | 11,212 |
| 2022/04/20 | 79,300 | 79,700 | 78,200 | 78,600 | 13,528 |
| 2022/04/19 | 79,300 | 79,900 | 79,000 | 79,000 | 16,653 |
| 2022/04/18 | 80,000 | 80,200 | 79,200 | 79,800 | 8,569 |
| 2022/04/15 | 80,200 | 80,600 | 79,700 | 80,000 | 6,002 |
| 2022/04/14 | 80,000 | 80,300 | 79,700 | 80,000 | 10,421 |
| 2022/04/13 | 79,800 | 80,600 | 79,800 | 80,200 | 8,251 |
| 2022/04/12 | 80,800 | 81,300 | 80,100 | 80,100 | 9,557 |
| 2022/04/11 | 80,200 | 81,100 | 79,900 | 80,700 | 5,903 |
| 2022/04/08 | 80,600 | 81,200 | 79,700 | 79,900 | 13,083 |
| 2022/04/07 | 81,600 | 81,600 | 80,300 | 80,900 | 8,642 |
| 2022/04/06 | 82,000 | 82,000 | 80,800 | 81,100 | 9,021 |
| 2022/04/05 | 82,100 | 82,100 | 81,200 | 82,100 | 11,407 |
| 2022/04/04 | 82,800 | 82,800 | 80,700 | 82,000 | 15,750 |
| 2022/04/01 | 80,500 | 81,400 | 79,300 | 81,300 | 18,331 |
| 2022/03/31 | 80,100 | 81,300 | 79,300 | 80,700 | 12,158 |
| 2022/03/30 | 81,300 | 81,500 | 78,700 | 79,500 | 12,512 |
| 2022/03/29 | 79,800 | 80,900 | 79,800 | 80,600 | 10,274 |
| 2022/03/28 | 78,800 | 79,700 | 78,300 | 79,300 | 8,603 |
| 2022/03/25 | 78,700 | 78,900 | 78,100 | 78,300 | 11,043 |
| 2022/03/24 | 78,200 | 78,400 | 76,600 | 78,300 | 20,277 |
| 2022/03/23 | 78,900 | 78,900 | 77,200 | 78,100 | 11,342 |
| 2022/03/22 | 77,200 | 78,800 | 75,800 | 78,300 | 14,688 |
| 2022/03/18 | 76,500 | 77,200 | 76,000 | 76,800 | 15,507 |
| 2022/03/17 | 75,700 | 76,800 | 75,400 | 76,400 | 12,355 |
| 2022/03/16 | 74,400 | 75,900 | 74,000 | 75,400 | 12,916 |
| 2022/03/15 | 74,600 | 75,100 | 73,700 | 74,100 | 10,219 |
| 2022/03/14 | 75,100 | 75,400 | 74,500 | 74,500 | 5,823 |
| 2022/03/11 | 75,100 | 76,300 | 74,200 | 74,600 | 17,327 |
| 2022/03/10 | 74,200 | 75,500 | 74,100 | 75,000 | 13,049 |
| 2022/03/09 | 74,300 | 75,400 | 73,600 | 73,600 | 16,466 |
| 2022/03/08 | 75,200 | 76,000 | 74,700 | 74,700 | 8,767 |
| 2022/03/07 | 76,000 | 76,400 | 75,200 | 75,500 | 8,041 |
| 2022/03/04 | 77,100 | 77,100 | 75,300 | 76,100 | 6,570 |
| 2022/03/03 | 77,100 | 77,100 | 76,600 | 76,600 | 6,307 |
| 2022/03/02 | 76,300 | 76,900 | 75,600 | 76,500 | 6,546 |
| 2022/03/01 | 76,500 | 77,300 | 75,900 | 76,200 | 8,731 |
| 2022/02/28 | 75,200 | 76,400 | 75,200 | 76,400 | 14,221 |
| 2022/02/25 | 75,600 | 76,000 | 75,100 | 76,000 | 10,040 |
| 2022/02/24 | 76,400 | 77,000 | 74,500 | 75,800 | 20,599 |
| 2022/02/22 | 76,000 | 76,300 | 74,900 | 75,400 | 11,360 |
| 2022/02/21 | 76,900 | 77,200 | 76,400 | 76,700 | 4,908 |
| 2022/02/18 | 77,300 | 77,400 | 76,300 | 77,200 | 6,291 |
| 2022/02/17 | 77,200 | 78,100 | 77,000 | 78,000 | 5,914 |
| 2022/02/16 | 75,400 | 77,500 | 75,400 | 77,300 | 11,049 |
| 2022/02/15 | 76,800 | 76,800 | 75,400 | 75,600 | 17,221 |
| 2022/02/14 | 76,500 | 76,700 | 76,100 | 76,400 | 8,807 |
| 2022/02/10 | 77,300 | 78,000 | 76,700 | 77,900 | 20,646 |
| 2022/02/09 | 76,100 | 77,400 | 75,300 | 76,900 | 12,807 |
| 2022/02/08 | 77,500 | 77,700 | 75,800 | 76,100 | 9,891 |
| 2022/02/07 | 77,500 | 77,500 | 76,100 | 77,200 | 9,249 |
| 2022/02/04 | 78,100 | 78,200 | 77,000 | 77,000 | 6,908 |
| 2022/02/03 | 77,400 | 78,100 | 77,000 | 77,700 | 8,986 |
| 2022/02/02 | 77,000 | 77,600 | 76,500 | 76,800 | 8,313 |
| 2022/02/01 | 79,000 | 79,300 | 76,300 | 77,000 | 16,125 |
| 2022/01/31 | 78,600 | 78,900 | 78,000 | 78,200 | 16,753 |
| 2022/01/28 | 77,900 | 78,400 | 77,100 | 78,400 | 16,230 |
| 2022/01/27 | 77,100 | 77,900 | 75,400 | 77,900 | 23,559 |
| 2022/01/26 | 76,800 | 77,300 | 76,000 | 77,200 | 12,054 |
| 2022/01/25 | 77,500 | 77,500 | 75,400 | 76,300 | 14,611 |
| 2022/01/24 | 76,500 | 77,500 | 75,900 | 76,800 | 22,328 |
| 2022/01/21 | 75,400 | 77,400 | 73,500 | 76,800 | 24,804 |
| 2022/01/20 | 78,600 | 79,000 | 75,500 | 75,600 | 30,557 |
| 2022/01/19 | 81,800 | 82,200 | 78,600 | 78,700 | 18,498 |
| 2022/01/18 | 83,600 | 83,800 | 82,100 | 82,300 | 9,215 |
| 2022/01/17 | 84,300 | 84,800 | 83,700 | 84,100 | 5,192 |
| 2022/01/14 | 84,800 | 85,000 | 84,000 | 84,300 | 7,453 |
| 2022/01/13 | 84,300 | 84,700 | 84,200 | 84,500 | 5,732 |
| 2022/01/12 | 83,600 | 84,100 | 83,600 | 84,000 | 5,290 |
| 2022/01/11 | 85,300 | 85,400 | 83,600 | 83,800 | 6,489 |
| 2022/01/07 | 84,000 | 85,000 | 84,000 | 84,300 | 7,468 |
| 2022/01/06 | 85,000 | 85,000 | 84,100 | 84,400 | 7,733 |
| 2022/01/05 | 86,600 | 86,600 | 84,300 | 84,300 | 10,469 |
| 2022/01/04 | 86,300 | 86,700 | 85,500 | 86,700 | 8,888 |