3309東証Ｒ貸借
構成銘柄 REIT銘柄一覧
積水ハウス・リート投資法人 株価時系列データ
PTS
80,190
円
(13:40)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 87,300 (23/07/24) | 72,500 (24/02/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 83,100 (24/04/23) | 72,500 (24/02/22) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 81,300 | 83,100 | 78,600 | 80,100 | -800 | -1.0 | 67,668 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 81,100 | 82,400 | 80,400 | 80,900 | -600 | -0.7 | 39,610 |
| 4/12 | 80,400 | 83,000 | 79,800 | 81,500 | +1,500 | +1.9 | 48,055 |
| 4/5 | 80,800 | 81,900 | 79,300 | 80,000 | -500 | -0.6 | 43,356 |
| 3/29 | 81,500 | 82,000 | 79,800 | 80,500 | -1,100 | -1.4 | 45,706 |
| 3/22 | 77,000 | 82,000 | 76,300 | 81,600 | +5,000 | +6.5 | 50,729 |
| 3/15 | 73,300 | 77,700 | 73,200 | 76,600 | +3,400 | +4.6 | 55,692 |
| 3/8 | 74,400 | 75,300 | 72,500 | 73,200 | -900 | -1.2 | 65,915 |
| 3/1 | 74,200 | 75,100 | 73,400 | 74,100 | +900 | +1.2 | 77,175 |
| 2/22 | 74,300 | 74,500 | 72,500 | 73,200 | -1,000 | -1.4 | 58,493 |
| 2/16 | 77,800 | 78,200 | 74,000 | 74,200 | -3,500 | -4.5 | 45,491 |
| 2/9 | 78,700 | 79,200 | 77,500 | 77,700 | -800 | -1.0 | 39,319 |
| 2/2 | 78,200 | 79,200 | 77,200 | 78,500 | 0 | 0.0 | 42,477 |
| 1/26 | 77,700 | 79,400 | 77,400 | 78,500 | +700 | +0.9 | 28,723 |
| 1/19 | 79,300 | 79,900 | 76,600 | 77,800 | -1,400 | -1.8 | 33,653 |
| 1/12 | 78,200 | 79,500 | 77,500 | 79,200 | +1,000 | +1.3 | 25,393 |
| 1/5 | 77,800 | 78,600 | 76,700 | 78,200 | +1,100 | +1.4 | 15,879 |
| 12/29 | 76,100 | 77,500 | 75,400 | 77,100 | +900 | +1.2 | 36,974 |
| 12/22 | 80,100 | 81,400 | 76,200 | 76,200 | -3,900 | -4.9 | 60,647 |
| 12/15 | 80,600 | 80,700 | 79,200 | 80,100 | 0 | 0.0 | 37,654 |
| 12/8 | 79,800 | 80,300 | 79,100 | 80,100 | +300 | +0.4 | 46,220 |
| 12/1 | 79,900 | 84,800 | 78,700 | 79,800 | -200 | -0.3 | 90,850 |
| 11/24 | 79,500 | 80,400 | 79,200 | 80,000 | +700 | +0.9 | 28,337 |
| 11/17 | 78,400 | 79,500 | 76,900 | 79,300 | +1,100 | +1.4 | 33,451 |
| 11/10 | 80,900 | 80,900 | 76,800 | 78,200 | -1,800 | -2.3 | 55,965 |
| 11/2 | 79,900 | 80,900 | 78,900 | 80,000 | -2,700 | -3.3 | 44,195 |
| 10/27 | 81,200 | 83,100 | 80,500 | 82,700 | +1,700 | +2.1 | 82,457 |
| 10/20 | 82,500 | 82,800 | 80,300 | 81,000 | -1,200 | -1.5 | 40,149 |
| 10/13 | 83,500 | 84,500 | 81,800 | 82,200 | -600 | -0.7 | 35,714 |
| 10/6 | 83,300 | 84,400 | 81,200 | 82,800 | -500 | -0.6 | 42,241 |
| 9/29 | 84,400 | 84,800 | 82,500 | 83,300 | -800 | -1.0 | 46,870 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて