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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/05 | 81,600 | 81,900 | 81,000 | 81,100 | 8,126 |
| 2023/06/02 | 80,800 | 81,700 | 80,400 | 81,400 | 12,630 |
| 2023/06/01 | 81,000 | 81,800 | 80,700 | 81,000 | 18,250 |
| 2023/05/31 | 82,800 | 83,400 | 79,500 | 79,500 | 36,811 |
| 2023/05/30 | 82,500 | 82,600 | 81,500 | 82,400 | 13,886 |
| 2023/05/29 | 80,900 | 82,300 | 80,600 | 82,200 | 10,970 |
| 2023/05/26 | 80,800 | 81,200 | 80,600 | 80,800 | 14,138 |
| 2023/05/25 | 80,300 | 81,200 | 80,300 | 80,700 | 11,925 |
| 2023/05/24 | 80,500 | 81,100 | 80,300 | 80,600 | 9,741 |
| 2023/05/23 | 80,800 | 80,800 | 80,100 | 80,600 | 7,170 |
| 2023/05/22 | 80,400 | 80,700 | 79,600 | 80,600 | 11,881 |
| 2023/05/19 | 79,700 | 80,300 | 79,600 | 80,300 | 8,321 |
| 2023/05/18 | 79,900 | 80,300 | 79,500 | 79,800 | 9,386 |
| 2023/05/17 | 79,600 | 80,100 | 79,500 | 79,800 | 8,641 |
| 2023/05/16 | 79,800 | 80,100 | 79,400 | 79,600 | 8,129 |
| 2023/05/15 | 78,200 | 79,800 | 77,900 | 79,600 | 9,516 |
| 2023/05/12 | 78,200 | 78,200 | 77,400 | 77,900 | 11,032 |
| 2023/05/11 | 78,200 | 78,700 | 77,800 | 78,500 | 6,557 |
| 2023/05/10 | 78,500 | 78,800 | 77,800 | 78,100 | 16,550 |
| 2023/05/09 | 77,600 | 78,900 | 77,100 | 78,500 | 22,201 |
| 2023/05/08 | 76,800 | 77,800 | 76,800 | 77,400 | 11,902 |
| 2023/05/02 | 76,900 | 77,300 | 76,400 | 76,800 | 10,483 |
| 2023/05/01 | 77,200 | 77,600 | 76,500 | 77,600 | 10,057 |
| 2023/04/28 | 75,700 | 77,100 | 75,600 | 77,100 | 15,997 |
| 2023/04/27 | 77,200 | 77,200 | 75,300 | 75,600 | 18,463 |
| 2023/04/26 | 76,800 | 77,700 | 76,600 | 77,500 | 34,856 |
| 2023/04/25 | 77,000 | 77,200 | 76,500 | 76,900 | 14,658 |
| 2023/04/24 | 76,700 | 77,400 | 76,200 | 77,200 | 16,683 |
| 2023/04/21 | 76,600 | 77,000 | 76,100 | 76,800 | 10,511 |
| 2023/04/20 | 76,400 | 77,000 | 76,000 | 76,800 | 9,727 |
| 2023/04/19 | 76,000 | 76,300 | 75,500 | 76,300 | 10,861 |
| 2023/04/18 | 75,700 | 76,100 | 75,500 | 76,000 | 9,486 |
| 2023/04/17 | 74,800 | 75,600 | 74,800 | 75,300 | 12,290 |
| 2023/04/14 | 74,700 | 75,300 | 74,300 | 75,000 | 11,631 |
| 2023/04/13 | 74,200 | 74,700 | 73,900 | 74,300 | 10,729 |
| 2023/04/12 | 74,300 | 75,100 | 74,200 | 74,400 | 12,858 |
| 2023/04/11 | 74,600 | 75,100 | 74,200 | 74,600 | 8,698 |
| 2023/04/10 | 74,100 | 74,700 | 74,000 | 74,300 | 5,527 |
| 2023/04/07 | 73,900 | 74,100 | 73,400 | 73,800 | 9,096 |
| 2023/04/06 | 73,700 | 74,200 | 73,300 | 73,600 | 14,378 |
| 2023/04/05 | 74,900 | 75,300 | 73,700 | 74,100 | 18,115 |
| 2023/04/04 | 75,400 | 75,500 | 73,500 | 75,300 | 23,089 |
| 2023/04/03 | 72,500 | 75,100 | 72,100 | 74,700 | 22,508 |
| 2023/03/31 | 72,100 | 72,100 | 71,500 | 71,900 | 11,577 |
| 2023/03/30 | 71,200 | 72,300 | 70,900 | 72,100 | 19,497 |
| 2023/03/29 | 70,300 | 70,700 | 69,600 | 70,300 | 10,148 |
| 2023/03/28 | 70,000 | 70,300 | 69,300 | 70,100 | 9,826 |
| 2023/03/27 | 69,900 | 70,000 | 69,400 | 69,600 | 7,335 |
| 2023/03/24 | 69,900 | 70,100 | 69,300 | 69,600 | 8,383 |
| 2023/03/23 | 69,700 | 70,000 | 69,200 | 69,700 | 9,449 |
| 2023/03/22 | 68,800 | 70,200 | 68,800 | 69,900 | 14,614 |
| 2023/03/20 | 69,100 | 69,800 | 68,400 | 68,600 | 12,595 |
| 2023/03/17 | 69,700 | 70,800 | 69,100 | 69,300 | 22,353 |
| 2023/03/16 | 70,000 | 70,200 | 69,000 | 69,700 | 18,770 |
| 2023/03/15 | 70,900 | 71,500 | 70,100 | 70,600 | 17,480 |
| 2023/03/14 | 70,800 | 71,400 | 70,200 | 71,000 | 9,343 |
| 2023/03/13 | 70,600 | 71,200 | 70,100 | 71,200 | 9,493 |
| 2023/03/10 | 71,100 | 71,600 | 70,900 | 71,200 | 9,148 |
| 2023/03/09 | 70,800 | 71,300 | 70,700 | 71,300 | 3,932 |
| 2023/03/08 | 71,000 | 71,200 | 70,200 | 70,800 | 8,553 |
| 2023/03/07 | 71,400 | 71,500 | 71,000 | 71,000 | 3,881 |
| 2023/03/06 | 71,100 | 71,600 | 71,100 | 71,400 | 6,140 |
| 2023/03/03 | 71,200 | 71,400 | 70,900 | 71,100 | 7,041 |
| 2023/03/02 | 71,000 | 71,300 | 70,700 | 71,200 | 6,116 |
| 2023/03/01 | 72,000 | 72,000 | 70,600 | 70,700 | 12,254 |
| 2023/02/28 | 72,300 | 72,500 | 71,500 | 72,100 | 11,922 |
| 2023/02/27 | 72,000 | 72,300 | 71,600 | 72,100 | 12,552 |
| 2023/02/24 | 70,400 | 72,000 | 70,300 | 71,800 | 16,540 |
| 2023/02/22 | 70,100 | 70,500 | 70,000 | 70,400 | 10,634 |
| 2023/02/21 | 70,200 | 70,400 | 70,100 | 70,200 | 6,780 |
| 2023/02/20 | 70,300 | 70,600 | 70,000 | 70,400 | 4,399 |
| 2023/02/17 | 70,000 | 70,200 | 69,600 | 69,900 | 6,929 |
| 2023/02/16 | 70,300 | 70,600 | 69,800 | 70,200 | 5,677 |
| 2023/02/15 | 70,300 | 70,400 | 69,700 | 70,000 | 8,512 |
| 2023/02/14 | 70,200 | 70,600 | 70,100 | 70,600 | 3,361 |
| 2023/02/13 | 70,500 | 70,600 | 70,000 | 70,200 | 3,428 |
| 2023/02/10 | 70,200 | 70,600 | 70,100 | 70,500 | 7,651 |
| 2023/02/09 | 70,700 | 71,100 | 70,100 | 70,400 | 8,837 |
| 2023/02/08 | 71,300 | 71,400 | 70,200 | 71,000 | 6,367 |
| 2023/02/07 | 72,100 | 72,200 | 71,200 | 71,300 | 5,894 |
| 2023/02/06 | 71,800 | 72,300 | 71,700 | 72,300 | 4,281 |
| 2023/02/03 | 71,500 | 71,700 | 70,900 | 71,500 | 4,812 |
| 2023/02/02 | 71,100 | 71,500 | 70,800 | 71,300 | 5,762 |
| 2023/02/01 | 71,300 | 71,700 | 70,900 | 70,900 | 6,429 |
| 2023/01/31 | 72,500 | 72,500 | 71,000 | 71,000 | 10,174 |
| 2023/01/30 | 72,100 | 72,500 | 72,100 | 72,500 | 5,697 |
| 2023/01/27 | 71,200 | 72,100 | 71,200 | 72,100 | 9,490 |
| 2023/01/26 | 71,700 | 71,700 | 70,600 | 71,000 | 7,439 |
| 2023/01/25 | 72,400 | 72,600 | 71,300 | 71,400 | 6,885 |
| 2023/01/24 | 71,600 | 72,300 | 71,500 | 72,300 | 6,319 |
| 2023/01/23 | 70,600 | 71,600 | 70,600 | 71,300 | 6,735 |
| 2023/01/20 | 70,000 | 70,700 | 69,800 | 70,400 | 13,672 |
| 2023/01/19 | 71,400 | 71,500 | 70,000 | 70,400 | 17,825 |
| 2023/01/18 | 71,600 | 73,300 | 70,900 | 72,000 | 12,753 |
| 2023/01/17 | 72,100 | 72,200 | 70,700 | 70,900 | 13,232 |
| 2023/01/16 | 72,900 | 73,400 | 72,000 | 72,200 | 10,562 |
| 2023/01/13 | 73,900 | 74,200 | 72,900 | 72,900 | 14,321 |
| 2023/01/12 | 74,100 | 74,300 | 73,600 | 73,900 | 7,041 |
| 2023/01/11 | 74,300 | 74,700 | 74,100 | 74,400 | 5,631 |
| 2023/01/10 | 74,100 | 74,500 | 73,800 | 74,200 | 4,208 |
| 2023/01/06 | 74,100 | 74,400 | 73,500 | 73,700 | 8,001 |
| 2023/01/05 | 74,800 | 75,000 | 73,900 | 74,600 | 13,234 |
| 2023/01/04 | 74,700 | 75,300 | 74,300 | 74,900 | 6,765 |