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 |
|---|---|---|---|---|---|
| 2026/06/05 | 78,500 | 78,900 | 77,900 | 78,300 | 9,611 |
| 2026/06/04 | 79,000 | 79,000 | 78,200 | 78,400 | 10,350 |
| 2026/06/03 | 78,800 | 79,300 | 78,300 | 79,100 | 17,648 |
| 2026/06/02 | 79,300 | 79,700 | 78,000 | 78,700 | 17,974 |
| 2026/06/01 | 82,000 | 82,000 | 79,800 | 79,900 | 13,823 |
| 2026/05/29 | 81,800 | 82,500 | 81,200 | 82,000 | 12,733 |
| 2026/05/28 | 81,400 | 81,800 | 81,000 | 81,600 | 18,534 |
| 2026/05/27 | 82,100 | 82,200 | 81,400 | 81,900 | 13,243 |
| 2026/05/26 | 81,500 | 81,900 | 80,900 | 81,500 | 12,613 |
| 2026/05/25 | 81,900 | 82,300 | 81,600 | 81,700 | 10,418 |
| 2026/05/22 | 83,000 | 83,100 | 82,000 | 82,000 | 8,719 |
| 2026/05/21 | 83,600 | 83,700 | 82,700 | 83,100 | 11,282 |
| 2026/05/20 | 84,200 | 84,200 | 82,800 | 83,000 | 18,425 |
| 2026/05/19 | 83,700 | 84,200 | 83,400 | 84,200 | 9,800 |
| 2026/05/18 | 84,700 | 84,700 | 83,000 | 83,600 | 14,011 |
| 2026/05/15 | 84,000 | 84,500 | 83,800 | 84,500 | 13,142 |
| 2026/05/14 | 84,400 | 84,400 | 83,400 | 83,900 | 12,841 |
| 2026/05/13 | 84,000 | 84,500 | 83,700 | 84,400 | 10,952 |
| 2026/05/12 | 84,600 | 84,600 | 83,900 | 84,200 | 8,443 |
| 2026/05/11 | 84,800 | 85,000 | 84,100 | 84,400 | 17,713 |
| 2026/05/08 | 84,100 | 84,500 | 83,800 | 84,300 | 16,880 |
| 2026/05/07 | 84,700 | 85,100 | 83,500 | 83,800 | 33,854 |
| 2026/05/01 | 84,800 | 85,100 | 84,300 | 84,700 | 14,567 |
| 2026/04/30 | 85,400 | 85,600 | 84,600 | 85,000 | 21,177 |
| 2026/04/28 | 86,800 | 87,100 | 85,400 | 85,500 | 44,926 |
| 2026/04/27 | 90,300 | 91,100 | 90,100 | 90,400 | 51,195 |
| 2026/04/24 | 90,400 | 90,800 | 90,300 | 90,300 | 12,141 |
| 2026/04/23 | 90,700 | 90,700 | 90,100 | 90,400 | 11,247 |
| 2026/04/22 | 91,100 | 91,100 | 90,300 | 90,300 | 12,071 |
| 2026/04/21 | 91,400 | 91,400 | 90,800 | 90,800 | 8,661 |
| 2026/04/20 | 91,200 | 91,500 | 91,000 | 91,000 | 8,038 |
| 2026/04/17 | 91,200 | 91,200 | 90,600 | 91,000 | 14,860 |
| 2026/04/16 | 91,200 | 91,400 | 90,400 | 91,000 | 13,675 |
| 2026/04/15 | 91,500 | 91,600 | 90,900 | 91,000 | 11,183 |
| 2026/04/14 | 92,000 | 92,000 | 90,900 | 91,200 | 10,943 |
| 2026/04/13 | 92,000 | 92,100 | 90,600 | 91,400 | 14,166 |
| 2026/04/10 | 92,100 | 92,100 | 91,300 | 91,700 | 10,773 |
| 2026/04/09 | 92,700 | 93,000 | 91,500 | 91,700 | 9,585 |
| 2026/04/08 | 92,600 | 93,100 | 91,700 | 93,100 | 14,246 |
| 2026/04/07 | 92,500 | 92,900 | 91,500 | 91,700 | 8,999 |
| 2026/04/06 | 91,700 | 92,500 | 91,600 | 92,000 | 7,354 |
| 2026/04/03 | 91,100 | 91,800 | 90,900 | 91,500 | 7,073 |
| 2026/03/27 | 90,800 | 91,300 | 90,400 | 91,300 | 10,075 |
| 2026/03/26 | 91,300 | 91,300 | 90,200 | 90,900 | 8,407 |
| 2026/03/25 | 91,200 | 91,500 | 90,600 | 91,100 | 6,010 |
| 2026/03/24 | 90,600 | 91,000 | 90,200 | 90,200 | 13,312 |
| 2026/03/23 | 90,000 | 90,400 | 89,000 | 89,700 | 13,119 |
| 2026/03/19 | 92,100 | 92,300 | 91,000 | 91,400 | 17,938 |
| 2026/03/18 | 92,200 | 92,800 | 91,800 | 92,600 | 12,476 |
| 2026/03/17 | 91,900 | 92,400 | 91,600 | 92,200 | 8,495 |
| 2026/03/16 | 91,200 | 92,000 | 90,800 | 91,700 | 8,429 |
| 2026/03/13 | 91,200 | 92,200 | 91,200 | 91,200 | 16,258 |
| 2026/03/12 | 92,800 | 92,900 | 91,500 | 91,700 | 7,655 |
| 2026/03/11 | 92,400 | 93,500 | 92,000 | 93,300 | 6,732 |
| 2026/03/10 | 92,400 | 92,800 | 91,900 | 92,300 | 13,202 |
| 2026/03/09 | 92,000 | 92,700 | 91,600 | 92,100 | 11,256 |
| 2026/03/06 | 93,200 | 93,300 | 92,500 | 92,500 | 8,518 |
| 2026/03/05 | 93,400 | 94,200 | 93,200 | 93,400 | 7,112 |
| 2026/03/04 | 92,700 | 93,200 | 91,800 | 92,000 | 12,719 |
| 2026/03/03 | 94,000 | 94,100 | 93,000 | 93,000 | 10,306 |
| 2026/03/02 | 94,100 | 94,900 | 93,400 | 94,500 | 8,234 |
| 2026/02/27 | 95,500 | 95,500 | 94,100 | 94,100 | 10,168 |
| 2026/02/26 | 94,700 | 95,500 | 94,300 | 95,300 | 10,909 |
| 2026/02/25 | 94,500 | 94,800 | 93,700 | 94,800 | 10,428 |
| 2026/02/24 | 93,600 | 94,600 | 92,900 | 94,100 | 12,967 |
| 2026/02/20 | 93,000 | 93,500 | 93,000 | 93,100 | 10,267 |
| 2026/02/19 | 93,400 | 93,500 | 92,500 | 93,500 | 8,033 |
| 2026/02/18 | 92,100 | 93,600 | 92,000 | 93,400 | 10,307 |
| 2026/02/17 | 93,100 | 93,100 | 91,800 | 92,100 | 6,543 |
| 2026/02/16 | 92,500 | 93,300 | 91,900 | 93,300 | 7,373 |
| 2026/02/13 | 93,200 | 93,300 | 91,700 | 92,000 | 10,110 |
| 2026/02/12 | 92,400 | 93,100 | 92,000 | 93,100 | 10,409 |
| 2026/02/10 | 93,000 | 93,100 | 92,100 | 92,200 | 13,772 |
| 2026/02/09 | 92,700 | 93,400 | 92,500 | 93,000 | 14,270 |
| 2026/02/06 | 92,400 | 92,700 | 92,000 | 92,400 | 7,026 |
| 2026/02/05 | 93,000 | 93,400 | 92,300 | 92,500 | 9,453 |
| 2026/02/04 | 92,200 | 92,800 | 91,500 | 92,600 | 11,272 |
| 2026/02/03 | 91,100 | 92,300 | 91,100 | 92,000 | 11,029 |
| 2026/02/02 | 91,300 | 91,800 | 90,700 | 91,100 | 10,263 |
| 2026/01/30 | 91,600 | 91,600 | 90,600 | 90,800 | 11,251 |
| 2026/01/29 | 90,500 | 91,500 | 89,900 | 91,500 | 19,516 |
| 2026/01/28 | 90,800 | 91,200 | 90,400 | 91,200 | 13,464 |
| 2026/01/27 | 91,000 | 91,000 | 90,200 | 90,800 | 9,534 |
| 2026/01/26 | 91,600 | 91,700 | 90,600 | 90,900 | 9,281 |
| 2026/01/23 | 91,600 | 91,900 | 91,100 | 91,700 | 8,386 |
| 2026/01/22 | 91,200 | 92,200 | 90,600 | 91,200 | 14,143 |
| 2026/01/21 | 91,300 | 91,400 | 90,000 | 90,100 | 16,271 |
| 2026/01/20 | 92,200 | 92,400 | 91,200 | 91,500 | 14,126 |
| 2026/01/19 | 92,500 | 92,900 | 91,500 | 91,800 | 11,758 |
| 2026/01/16 | 91,400 | 92,400 | 91,400 | 92,400 | 12,047 |
| 2026/01/15 | 91,100 | 91,400 | 90,700 | 91,400 | 8,980 |
| 2026/01/14 | 90,400 | 90,800 | 90,200 | 90,700 | 12,604 |
| 2026/01/13 | 91,100 | 91,300 | 90,100 | 90,400 | 12,529 |
| 2026/01/09 | 90,900 | 91,200 | 90,400 | 90,800 | 7,680 |
| 2026/01/08 | 90,200 | 90,800 | 89,700 | 90,600 | 14,493 |
| 2026/01/07 | 89,400 | 90,600 | 89,000 | 90,100 | 17,843 |
| 2026/01/06 | 89,900 | 90,000 | 89,100 | 89,500 | 9,492 |
| 2026/01/05 | 90,600 | 90,800 | 88,900 | 89,600 | 16,923 |