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 |
|---|---|---|---|---|---|
| 2024/12/30 | 77,700 | 78,300 | 77,300 | 77,300 | 11,948 |
| 2024/12/27 | 77,500 | 77,800 | 77,100 | 77,600 | 11,438 |
| 2024/12/26 | 76,300 | 77,100 | 76,300 | 77,100 | 12,045 |
| 2024/12/25 | 76,100 | 76,400 | 75,900 | 76,200 | 5,737 |
| 2024/12/24 | 76,100 | 76,200 | 75,600 | 75,800 | 8,383 |
| 2024/12/23 | 75,000 | 76,100 | 75,000 | 75,900 | 10,475 |
| 2024/12/20 | 74,800 | 75,300 | 74,400 | 74,900 | 21,168 |
| 2024/12/19 | 73,700 | 74,800 | 73,700 | 74,500 | 11,720 |
| 2024/12/18 | 74,600 | 74,900 | 74,200 | 74,400 | 10,850 |
| 2024/12/17 | 73,700 | 75,700 | 73,600 | 74,200 | 17,151 |
| 2024/12/16 | 73,000 | 73,200 | 72,300 | 73,100 | 10,640 |
| 2024/12/13 | 72,100 | 72,900 | 72,000 | 72,600 | 15,359 |
| 2024/12/12 | 72,400 | 72,600 | 72,200 | 72,300 | 7,875 |
| 2024/12/11 | 72,100 | 72,800 | 72,100 | 72,500 | 6,792 |
| 2024/12/10 | 71,900 | 72,200 | 71,600 | 72,200 | 8,356 |
| 2024/12/09 | 72,500 | 72,600 | 71,800 | 72,200 | 12,006 |
| 2024/12/06 | 73,200 | 73,500 | 72,500 | 72,500 | 7,169 |
| 2024/12/05 | 72,900 | 73,400 | 72,700 | 73,200 | 8,058 |
| 2024/12/04 | 73,100 | 73,300 | 72,900 | 73,100 | 7,567 |
| 2024/12/03 | 72,900 | 73,100 | 72,300 | 72,900 | 7,383 |
| 2024/12/02 | 73,400 | 73,400 | 72,800 | 72,900 | 6,903 |
| 2024/11/29 | 73,400 | 73,800 | 73,100 | 73,100 | 6,366 |
| 2024/11/28 | 73,100 | 73,800 | 73,100 | 73,700 | 6,858 |
| 2024/11/27 | 73,800 | 74,000 | 72,800 | 73,300 | 6,697 |
| 2024/11/26 | 73,500 | 73,900 | 73,200 | 73,900 | 7,277 |
| 2024/11/25 | 73,800 | 74,100 | 73,400 | 73,400 | 12,277 |
| 2024/11/22 | 73,200 | 73,700 | 73,000 | 73,500 | 5,588 |
| 2024/11/21 | 73,400 | 73,700 | 73,200 | 73,300 | 5,100 |
| 2024/11/20 | 73,200 | 73,800 | 73,100 | 73,600 | 7,397 |
| 2024/11/19 | 72,700 | 73,800 | 72,300 | 73,000 | 10,123 |
| 2024/11/18 | 73,200 | 73,200 | 72,000 | 72,500 | 12,699 |
| 2024/11/15 | 72,500 | 73,000 | 72,300 | 72,800 | 9,674 |
| 2024/11/14 | 73,000 | 73,100 | 72,300 | 72,600 | 6,487 |
| 2024/11/13 | 73,000 | 73,500 | 72,600 | 72,700 | 9,173 |
| 2024/11/12 | 73,300 | 73,600 | 73,200 | 73,200 | 6,193 |
| 2024/11/11 | 73,000 | 73,500 | 72,900 | 73,500 | 9,147 |
| 2024/11/08 | 72,600 | 73,400 | 72,500 | 72,600 | 9,558 |
| 2024/11/07 | 72,600 | 72,800 | 72,200 | 72,600 | 9,040 |
| 2024/11/06 | 72,500 | 73,100 | 72,400 | 72,600 | 8,015 |
| 2024/11/05 | 72,900 | 73,100 | 72,000 | 72,000 | 8,906 |
| 2024/11/01 | 72,200 | 73,000 | 72,200 | 72,500 | 6,174 |
| 2024/10/31 | 72,500 | 72,800 | 72,200 | 72,500 | 10,587 |
| 2024/10/30 | 72,400 | 73,100 | 72,400 | 72,700 | 12,062 |
| 2024/10/29 | 73,800 | 74,300 | 73,700 | 74,100 | 32,050 |
| 2024/10/28 | 73,700 | 74,500 | 73,500 | 74,200 | 7,383 |
| 2024/10/25 | 73,900 | 74,200 | 73,700 | 73,900 | 8,249 |
| 2024/10/24 | 74,000 | 74,300 | 73,800 | 73,900 | 10,114 |
| 2024/10/23 | 74,100 | 74,800 | 73,800 | 74,400 | 10,648 |
| 2024/10/22 | 74,900 | 75,000 | 73,900 | 74,400 | 11,149 |
| 2024/10/21 | 75,200 | 75,300 | 74,700 | 74,900 | 7,069 |
| 2024/10/18 | 75,400 | 75,600 | 74,800 | 74,900 | 7,043 |
| 2024/10/17 | 75,300 | 75,800 | 75,300 | 75,500 | 8,135 |
| 2024/10/16 | 75,100 | 75,700 | 74,800 | 75,000 | 7,964 |
| 2024/10/15 | 75,200 | 75,700 | 74,600 | 75,300 | 12,632 |
| 2024/10/11 | 75,200 | 75,500 | 74,800 | 75,000 | 10,400 |
| 2024/10/10 | 75,500 | 75,600 | 75,100 | 75,400 | 6,925 |
| 2024/10/09 | 76,400 | 76,700 | 75,600 | 75,600 | 7,819 |
| 2024/10/08 | 75,800 | 76,200 | 75,500 | 75,900 | 8,851 |
| 2024/10/07 | 76,000 | 76,300 | 75,500 | 75,700 | 9,754 |
| 2024/10/04 | 76,600 | 76,700 | 76,000 | 76,000 | 10,402 |
| 2024/10/03 | 76,300 | 77,000 | 76,300 | 76,400 | 9,515 |
| 2024/10/02 | 76,700 | 76,700 | 75,900 | 76,200 | 10,189 |
| 2024/10/01 | 76,600 | 76,900 | 76,200 | 76,800 | 10,387 |
| 2024/09/30 | 78,000 | 78,000 | 76,000 | 76,000 | 20,805 |
| 2024/09/27 | 79,200 | 79,800 | 78,100 | 78,600 | 9,312 |
| 2024/09/26 | 78,900 | 79,300 | 78,500 | 79,300 | 5,932 |
| 2024/09/25 | 78,600 | 79,100 | 77,800 | 78,600 | 11,463 |
| 2024/09/24 | 78,700 | 79,100 | 78,000 | 78,800 | 12,066 |
| 2024/09/20 | 79,000 | 79,900 | 78,400 | 78,500 | 36,687 |
| 2024/09/19 | 79,700 | 79,900 | 78,800 | 79,000 | 8,441 |
| 2024/09/18 | 79,700 | 80,100 | 79,000 | 79,800 | 7,633 |
| 2024/09/17 | 80,000 | 80,400 | 79,300 | 80,400 | 7,942 |
| 2024/09/13 | 79,400 | 80,100 | 79,100 | 80,100 | 15,818 |
| 2024/09/12 | 79,800 | 80,100 | 78,600 | 79,200 | 9,976 |
| 2024/09/11 | 81,000 | 81,000 | 78,800 | 79,200 | 14,177 |
| 2024/09/10 | 81,200 | 81,600 | 80,500 | 81,300 | 13,537 |
| 2024/09/09 | 81,300 | 81,600 | 80,600 | 81,100 | 5,281 |
| 2024/09/06 | 81,500 | 81,800 | 81,000 | 81,400 | 7,513 |
| 2024/09/05 | 81,900 | 82,400 | 81,200 | 81,300 | 7,696 |
| 2024/09/04 | 83,000 | 83,300 | 81,700 | 82,000 | 8,368 |
| 2024/09/03 | 84,000 | 84,200 | 82,800 | 83,300 | 6,023 |
| 2024/09/02 | 84,300 | 84,900 | 83,700 | 83,900 | 6,559 |
| 2024/08/30 | 83,800 | 84,400 | 82,700 | 84,000 | 14,155 |
| 2024/08/29 | 83,700 | 84,800 | 83,700 | 84,100 | 8,212 |
| 2024/08/28 | 84,200 | 84,700 | 83,800 | 84,100 | 9,770 |
| 2024/08/27 | 83,300 | 84,400 | 83,100 | 84,200 | 7,274 |
| 2024/08/26 | 83,400 | 83,500 | 82,700 | 83,300 | 7,267 |
| 2024/08/23 | 83,100 | 83,300 | 82,500 | 83,300 | 5,672 |
| 2024/08/22 | 82,700 | 82,900 | 81,600 | 82,900 | 8,306 |
| 2024/08/21 | 82,900 | 83,300 | 82,400 | 82,600 | 8,119 |
| 2024/08/20 | 82,500 | 83,100 | 82,300 | 83,000 | 9,042 |
| 2024/08/19 | 81,700 | 82,500 | 81,400 | 82,000 | 12,975 |
| 2024/08/16 | 81,600 | 81,700 | 80,600 | 81,700 | 6,834 |
| 2024/08/15 | 80,300 | 81,600 | 79,900 | 81,600 | 8,997 |
| 2024/08/14 | 80,200 | 80,800 | 79,800 | 80,800 | 9,745 |
| 2024/08/13 | 79,400 | 80,600 | 79,400 | 80,000 | 12,761 |
| 2024/08/09 | 80,500 | 80,700 | 78,900 | 79,400 | 15,331 |
| 2024/08/08 | 79,300 | 80,800 | 79,300 | 79,800 | 9,156 |
| 2024/08/07 | 76,400 | 80,400 | 76,300 | 79,700 | 16,920 |
| 2024/08/06 | 75,000 | 78,600 | 74,400 | 77,500 | 21,298 |
| 2024/08/05 | 76,000 | 76,900 | 74,400 | 74,900 | 17,053 |
| 2024/08/02 | 78,000 | 78,500 | 76,200 | 77,000 | 14,240 |
| 2024/08/01 | 79,400 | 79,400 | 77,900 | 78,700 | 11,306 |
| 2024/07/31 | 79,200 | 79,500 | 78,500 | 79,300 | 10,128 |
| 2024/07/30 | 80,000 | 80,000 | 78,100 | 79,000 | 13,491 |
| 2024/07/29 | 80,000 | 80,000 | 79,100 | 79,900 | 8,969 |
| 2024/07/26 | 79,900 | 80,100 | 79,400 | 79,800 | 7,357 |
| 2024/07/25 | 80,100 | 80,400 | 79,500 | 79,800 | 9,032 |
| 2024/07/24 | 80,200 | 80,900 | 79,700 | 80,100 | 9,018 |
| 2024/07/23 | 80,500 | 80,500 | 79,800 | 80,100 | 10,484 |
| 2024/07/22 | 80,800 | 80,900 | 79,900 | 80,400 | 7,611 |
| 2024/07/19 | 81,300 | 81,800 | 80,400 | 80,800 | 9,007 |
| 2024/07/18 | 81,000 | 81,600 | 80,800 | 81,100 | 7,952 |
| 2024/07/17 | 80,500 | 81,000 | 80,400 | 81,000 | 7,458 |
| 2024/07/16 | 80,200 | 80,400 | 79,900 | 80,400 | 8,505 |
| 2024/07/12 | 78,700 | 80,400 | 78,600 | 80,100 | 8,923 |
| 2024/07/11 | 79,500 | 79,700 | 79,100 | 79,200 | 7,166 |
| 2024/07/10 | 79,300 | 79,600 | 78,900 | 79,500 | 6,200 |
| 2024/07/09 | 78,100 | 79,500 | 78,100 | 79,400 | 5,276 |
| 2024/07/08 | 78,300 | 78,800 | 77,900 | 78,300 | 8,273 |
| 2024/07/05 | 79,100 | 79,400 | 78,200 | 78,200 | 7,019 |
| 2024/07/04 | 79,000 | 79,700 | 78,900 | 79,500 | 3,235 |
| 2024/07/03 | 78,700 | 79,500 | 78,300 | 79,300 | 6,929 |
| 2024/07/02 | 78,700 | 78,900 | 78,400 | 78,800 | 4,866 |
| 2024/07/01 | 79,400 | 79,400 | 78,000 | 78,800 | 7,933 |
| 2024/06/28 | 79,700 | 79,900 | 78,400 | 79,100 | 7,671 |
| 2024/06/27 | 79,900 | 80,100 | 78,900 | 79,500 | 9,270 |
| 2024/06/26 | 80,000 | 80,300 | 79,800 | 80,200 | 6,569 |
| 2024/06/25 | 79,200 | 80,000 | 78,900 | 80,000 | 5,320 |
| 2024/06/24 | 79,600 | 79,700 | 78,800 | 79,200 | 4,466 |
| 2024/06/21 | 79,200 | 80,000 | 78,900 | 79,100 | 12,145 |
| 2024/06/20 | 79,200 | 80,100 | 78,900 | 79,200 | 5,497 |
| 2024/06/19 | 77,900 | 79,400 | 77,900 | 79,300 | 6,490 |
| 2024/06/18 | 77,100 | 78,300 | 77,100 | 78,100 | 8,825 |
| 2024/06/17 | 78,000 | 78,300 | 76,400 | 77,400 | 8,622 |
| 2024/06/14 | 78,000 | 78,200 | 77,600 | 78,000 | 9,301 |
| 2024/06/13 | 78,400 | 78,400 | 77,600 | 77,900 | 8,714 |
| 2024/06/12 | 78,400 | 78,600 | 78,000 | 78,100 | 4,077 |
| 2024/06/11 | 79,500 | 79,600 | 78,400 | 78,400 | 7,814 |
| 2024/06/10 | 78,600 | 79,600 | 78,400 | 79,600 | 6,008 |
| 2024/06/07 | 79,900 | 80,100 | 78,600 | 78,800 | 6,777 |
| 2024/06/06 | 80,100 | 80,200 | 79,300 | 80,100 | 4,811 |
| 2024/06/05 | 80,100 | 80,600 | 79,900 | 79,900 | 4,981 |
| 2024/06/04 | 80,800 | 80,800 | 80,100 | 80,100 | 6,682 |
| 2024/06/03 | 81,500 | 81,600 | 80,400 | 80,500 | 7,996 |
| 2024/05/31 | 82,600 | 83,100 | 80,600 | 81,900 | 20,330 |
| 2024/05/30 | 81,400 | 82,300 | 80,600 | 82,000 | 14,898 |
| 2024/05/29 | 81,500 | 82,700 | 81,200 | 81,400 | 18,424 |
| 2024/05/28 | 80,800 | 81,200 | 80,300 | 80,800 | 7,909 |
| 2024/05/27 | 81,300 | 81,300 | 80,100 | 80,600 | 7,469 |
| 2024/05/24 | 80,400 | 81,400 | 80,000 | 81,000 | 8,930 |
| 2024/05/23 | 80,900 | 81,000 | 80,000 | 80,600 | 6,544 |
| 2024/05/22 | 80,700 | 80,900 | 80,200 | 80,900 | 6,260 |
| 2024/05/21 | 81,000 | 81,300 | 80,200 | 80,800 | 7,269 |
| 2024/05/20 | 81,100 | 81,300 | 80,500 | 80,900 | 7,690 |
| 2024/05/17 | 80,500 | 81,200 | 80,400 | 80,800 | 6,784 |
| 2024/05/16 | 81,000 | 81,400 | 80,500 | 81,000 | 6,094 |
| 2024/05/15 | 80,800 | 81,000 | 80,300 | 80,900 | 6,452 |
| 2024/05/14 | 81,800 | 82,100 | 80,800 | 81,100 | 6,905 |
| 2024/05/13 | 81,000 | 81,800 | 81,000 | 81,800 | 6,962 |
| 2024/05/10 | 81,600 | 81,800 | 80,500 | 81,100 | 11,917 |
| 2024/05/09 | 81,900 | 82,100 | 81,100 | 81,500 | 9,810 |
| 2024/05/08 | 82,400 | 82,600 | 81,300 | 81,600 | 12,434 |
| 2024/05/07 | 82,300 | 82,900 | 81,800 | 82,500 | 12,407 |
| 2024/05/02 | 81,000 | 82,500 | 80,800 | 82,200 | 17,915 |
| 2024/05/01 | 81,400 | 81,800 | 80,700 | 81,400 | 12,957 |
| 2024/04/30 | 80,500 | 81,300 | 79,600 | 81,000 | 13,811 |
| 2024/04/26 | 79,100 | 80,500 | 78,600 | 80,500 | 12,886 |
| 2024/04/25 | 82,500 | 82,500 | 81,500 | 81,600 | 30,446 |
| 2024/04/24 | 82,500 | 82,600 | 81,600 | 82,000 | 8,336 |
| 2024/04/23 | 82,300 | 83,100 | 82,100 | 82,300 | 12,937 |
| 2024/04/22 | 81,300 | 82,300 | 81,200 | 81,700 | 9,075 |
| 2024/04/19 | 81,400 | 81,800 | 80,400 | 80,900 | 7,861 |
| 2024/04/18 | 82,100 | 82,400 | 81,500 | 81,500 | 6,634 |
| 2024/04/17 | 81,800 | 82,400 | 81,000 | 81,700 | 8,574 |
| 2024/04/16 | 81,500 | 82,400 | 81,200 | 81,300 | 9,393 |
| 2024/04/15 | 81,100 | 81,800 | 81,000 | 81,400 | 7,148 |
| 2024/04/12 | 82,700 | 82,700 | 80,800 | 81,500 | 8,621 |
| 2024/04/11 | 81,400 | 82,900 | 81,100 | 82,500 | 9,955 |
| 2024/04/10 | 82,400 | 83,000 | 81,900 | 82,000 | 8,803 |
| 2024/04/09 | 81,800 | 82,900 | 81,500 | 82,300 | 9,923 |
| 2024/04/08 | 80,400 | 81,900 | 79,800 | 81,600 | 10,753 |
| 2024/04/05 | 80,600 | 80,800 | 79,300 | 80,000 | 9,850 |
| 2024/04/04 | 80,500 | 81,100 | 79,800 | 80,800 | 9,026 |
| 2024/04/03 | 80,800 | 81,000 | 80,000 | 80,300 | 6,970 |
| 2024/04/02 | 81,400 | 81,800 | 80,700 | 81,400 | 10,326 |
| 2024/04/01 | 80,800 | 81,900 | 80,700 | 81,000 | 7,184 |
| 2024/03/29 | 81,500 | 81,500 | 79,800 | 80,500 | 11,861 |
| 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 |